Canada markets open in 5 hours 39 minutes

JEMTEC Inc. (JTC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.70000.0000 (0.00%)
At close: 04:47PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.70000.70000.70000.70000.7000-
Mar 15, 20240.70000.70000.70000.70000.7000-
Mar 14, 20240.70000.70000.70000.70000.7000-
Mar 13, 20240.70000.70000.70000.70000.7000-
Mar 12, 20240.70000.70000.70000.70000.7000-
Mar 11, 20240.70000.70000.70000.70000.7000-
Mar 08, 20240.70000.70000.70000.70000.7000-
Mar 07, 20240.70000.70000.70000.70000.7000-
Mar 06, 20240.70000.70000.70000.70000.7000-
Mar 05, 20240.70000.70000.70000.70000.7000-
Mar 04, 20240.70000.70000.70000.70000.7000-
Mar 01, 20240.70000.70000.70000.70000.7000-
Feb 29, 20240.70000.70000.70000.70000.7000-
Feb 28, 20240.70000.70000.70000.70000.7000-
Feb 27, 20240.70000.70000.70000.70000.7000-
Feb 26, 20240.70000.70000.70000.70000.7000-
Feb 23, 20240.70000.70000.70000.70000.7000-
Feb 22, 20240.70000.70000.70000.70000.7000-
Feb 21, 20240.70000.70000.70000.70000.7000-
Feb 20, 20240.70000.70000.70000.70000.7000-
Feb 16, 20240.70000.70000.70000.70000.7000-
Feb 15, 20240.70000.70000.70000.70000.7000-
Feb 14, 20240.70000.70000.70000.70000.7000-
Feb 13, 20240.70000.70000.70000.70000.7000-
Feb 12, 20240.70000.70000.70000.70000.7000-
Feb 09, 20240.73000.73000.70000.70000.70001,000
Feb 08, 20240.70000.70000.70000.70000.7000-
Feb 07, 20240.70000.70000.70000.70000.7000-
Feb 06, 20240.70000.70000.70000.70000.7000-
Feb 05, 20240.70000.70000.70000.70000.7000-
Feb 02, 20240.70000.70000.70000.70000.7000-
Feb 01, 20240.70000.70000.70000.70000.7000-
Jan 31, 20240.70000.70000.70000.70000.70004,000
Jan 30, 20240.71000.71000.71000.71000.7100-
Jan 29, 20240.71000.71000.71000.71000.7100-
Jan 26, 20240.73000.73000.71000.71000.71005,100
Jan 25, 20240.70000.70000.70000.70000.7000-
Jan 24, 20240.70000.70000.70000.70000.7000-
Jan 23, 20240.73000.73000.70000.70000.70007,000
Jan 22, 20240.71000.71000.71000.71000.7100-
Jan 19, 20240.71000.71000.71000.71000.7100-
Jan 18, 20240.71000.71000.71000.71000.7100-
Jan 17, 20240.71000.71000.71000.71000.7100-
Jan 16, 20240.71000.71000.71000.71000.7100-
Jan 15, 20240.71000.71000.71000.71000.7100-
Jan 12, 20240.71000.71000.71000.71000.7100-
Jan 11, 20240.71000.71000.71000.71000.7100-
Jan 10, 20240.71000.71000.71000.71000.7100-
Jan 09, 20240.71000.71000.71000.71000.7100-
Jan 08, 20240.71000.71000.71000.71000.71004,200
Jan 05, 20240.70000.70000.70000.70000.7000-
Jan 04, 20240.70000.70000.70000.70000.7000-
Jan 03, 20240.70000.70000.70000.70000.7000500
Jan 02, 20240.68000.68000.68000.68000.6800-
Dec 29, 20230.68000.68000.68000.68000.6800-
Dec 28, 20230.68000.68000.68000.68000.6800-
Dec 27, 20230.68000.68000.68000.68000.6800-
Dec 22, 20230.68000.68000.68000.68000.6800-
Dec 21, 20230.68000.68000.68000.68000.6800-
Dec 20, 20230.68000.68000.68000.68000.68005,300
Dec 19, 20230.68000.68000.68000.68000.6800-
Dec 18, 20230.68000.68000.68000.68000.6800-
Dec 15, 20230.68000.68000.68000.68000.6800-
Dec 14, 20230.68000.68000.68000.68000.6800-
Dec 13, 20230.65000.68000.65000.68000.68008,100
Dec 12, 20230.68000.68000.68000.68000.6800-
Dec 11, 20230.68000.68000.68000.68000.68001,400
Dec 08, 20230.68000.68000.68000.68000.6800-
Dec 07, 20230.68000.68000.68000.68000.6800-
Dec 06, 20230.68000.68000.68000.68000.6800-
Dec 05, 20230.68000.68000.68000.68000.68001,600
Dec 04, 20230.68000.68000.68000.68000.6800-
Dec 01, 20230.68000.68000.68000.68000.6800-
Nov 30, 20230.68000.68000.68000.68000.68002,500
Nov 29, 20230.65000.65000.65000.65000.6500-
Nov 28, 20230.65000.65000.65000.65000.6500-
Nov 27, 20230.65000.65000.65000.65000.6500-
Nov 24, 20230.65000.65000.65000.65000.6500-
Nov 23, 20230.65000.65000.65000.65000.6500-
Nov 22, 20230.65000.65000.65000.65000.6500-
Nov 21, 20230.75000.75000.65000.65000.65002,000
Nov 20, 20230.80000.80000.80000.80000.8000-
Nov 17, 20230.80000.80000.80000.80000.80002,000
Nov 16, 20230.80000.80000.80000.80000.8000-
Nov 15, 20230.80000.80000.80000.80000.8000-
Nov 14, 20230.80000.80000.80000.80000.8000-
Nov 13, 20230.80000.80000.80000.80000.80002,300
Nov 10, 20230.84000.84000.84000.84000.8400-
Nov 09, 20230.84000.84000.84000.84000.8400-
Nov 08, 20230.84000.84000.84000.84000.8400-
Nov 07, 20230.84000.84000.84000.84000.8400-
Nov 06, 20230.84000.84000.84000.84000.8400-
Nov 03, 20230.84000.84000.84000.84000.8400-
Nov 02, 20230.83000.84000.83000.84000.84004,500
Nov 01, 20230.81000.81000.71000.71000.71002,000
Oct 31, 20230.90000.90000.90000.90000.9000-
Oct 30, 20230.90000.90000.90000.90000.9000-
Oct 27, 20230.90000.90000.90000.90000.9000-
Oct 26, 20230.90000.90000.90000.90000.90001,100
Oct 25, 20230.92000.92000.92000.92000.9200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...