JEMTEC Inc. (JTC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6900

0.0000

(0.00%)

At close: 02:08PM EDT

Time Period:

Sept 18, 2023 - Sept 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 18, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sept 17, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sept 16, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sept 13, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sept 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sept 11, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	1,000
Sept 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sept 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sept 06, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sept 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sept 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sept 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 07, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 06, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 02, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 01, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 31, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	700
Jul 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	600
Jul 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Jul 02, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	10,900
Jun 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Jun 27, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	2,000
Jun 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	7,000
Jun 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 18, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 05, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 04, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 03, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 31, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 30, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 29, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 28, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 27, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 24, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 21, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 16, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,000
May 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 09, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 03, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	900
May 02, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 01, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Apr 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,592.60-85.10(-0.36%)

S&P 5005,618.26-16.32(-0.29%)

DOW41,503.10-103.08(-0.25%)

CAD/USD0.7336-0.0017(-0.23%)

CRUDE OIL70.62-0.29(-0.41%)

Bitcoin CAD85,063.38+2,931.90(+3.57%)

JEMTEC Inc. (JTC.V)

S&P/TSX
23,592.60
-85.10(-0.36%)

S&P 500
5,618.26
-16.32(-0.29%)

DOW
41,503.10
-103.08(-0.25%)

CAD/USD
0.7336
-0.0017(-0.23%)

CRUDE OIL
70.62
-0.29(-0.41%)

Bitcoin CAD
85,063.38
+2,931.90(+3.57%)