Canada markets close in 3 hours 38 minutes

JEMTEC Inc. (JTC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.10000.0000 (0.00%)
As of 10:38AM EDT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20231.06001.10001.06001.10001.10004,400
Mar 29, 20231.06001.06001.06001.06001.0600-
Mar 28, 20231.06001.06001.06001.06001.0600-
Mar 27, 20231.06001.06001.06001.06001.0600-
Mar 24, 20231.06001.06001.06001.06001.0600-
Mar 23, 20231.25001.26001.06001.06001.06001,900
Mar 22, 20231.25001.25001.25001.25001.2500-
Mar 21, 20231.25001.25001.25001.25001.2500-
Mar 20, 20231.25001.25001.25001.25001.2500200
Mar 17, 20231.20001.20001.20001.20001.2000-
Mar 16, 20231.20001.20001.20001.20001.2000-
Mar 15, 20231.20001.20001.20001.20001.2000600
Mar 14, 20231.24001.30001.24001.30001.3000900
Mar 13, 20231.13001.13001.13001.13001.1300-
Mar 10, 20231.19001.19001.13001.13001.1300900
Mar 09, 20231.13001.13001.13001.13001.1300-
Mar 08, 20231.13001.13001.13001.13001.1300-
Mar 07, 20231.13001.13001.13001.13001.1300-
Mar 06, 20231.18001.18001.12001.13001.13004,400
Mar 03, 20231.18001.18001.18001.18001.1800-
Mar 02, 20231.18001.18001.18001.18001.1800-
Mar 01, 20231.18001.18001.16001.18001.18003,300
Feb 28, 20231.39001.39001.39001.39001.3900-
Feb 27, 20231.39001.39001.39001.39001.39002,200
Feb 24, 20231.22001.22001.22001.22001.2200600
Feb 23, 20231.22001.22001.22001.22001.2200-
Feb 22, 20231.22001.22001.22001.22001.2200-
Feb 21, 20231.22001.22001.22001.22001.22005,000
Feb 17, 20231.10001.10001.10001.10001.1000-
Feb 16, 20231.10001.10001.10001.10001.1000-
Feb 15, 20231.10001.10001.10001.10001.1000-
Feb 14, 20231.10001.10001.10001.10001.10001,600
Feb 13, 20231.10001.10001.10001.10001.1000-
Feb 10, 20231.17001.17001.10001.10001.10001,000
Feb 09, 20231.16001.16001.10001.10001.10002,700
Feb 08, 20231.14001.14001.14001.14001.1400-
Feb 07, 20231.14001.14001.14001.14001.1400-
Feb 06, 20231.14001.14001.14001.14001.1400-
Feb 03, 20231.14001.14001.14001.14001.1400-
Feb 02, 20231.14001.14001.14001.14001.1400200
Feb 01, 20231.03001.03001.03001.03001.0300-
Jan 31, 20231.03001.03001.03001.03001.0300100
Jan 30, 20231.02001.03001.02001.03001.03006,000
Jan 27, 20231.01001.06001.01001.02001.020041,300
Jan 26, 20231.16001.16001.16001.16001.1600800
Jan 25, 20231.30001.30001.30001.30001.3000-
Jan 24, 20231.30001.30001.30001.30001.3000-
Jan 23, 20231.30001.30001.30001.30001.3000-
Jan 20, 20231.30001.30001.30001.30001.3000-
Jan 19, 20231.30001.30001.30001.30001.3000-
Jan 18, 20231.30001.30001.30001.30001.3000-
Jan 17, 20231.30001.30001.30001.30001.30001,500
Jan 16, 20231.30001.30001.30001.30001.3000-
Jan 13, 20231.30001.30001.30001.30001.3000-
Jan 12, 20231.22001.31001.22001.30001.30007,800
Jan 11, 20231.14001.21001.14001.14001.1400700
Jan 10, 20231.22001.22001.21001.21001.21002,800
Jan 09, 20231.15001.15001.14001.14001.14001,800
Jan 06, 20231.14001.14001.14001.14001.14001,500
Jan 05, 20231.12001.12001.12001.12001.12001,000
Jan 04, 20231.12001.12001.12001.12001.1200-
Jan 03, 20231.10001.20001.10001.12001.120011,100
Dec 30, 20221.14001.14001.09001.09001.09008,100
Dec 29, 20221.09001.17001.02001.17001.17005,000
Dec 28, 20221.12001.12001.01001.01001.010011,700
Dec 23, 20221.05001.05001.05001.05001.05007,000
Dec 22, 20221.13001.13001.04001.05001.050022,200
Dec 21, 20221.11001.11001.11001.11001.1100300
Dec 20, 20221.20001.20001.20001.20001.2000-
Dec 19, 20221.20001.20001.20001.20001.2000100
Dec 16, 20221.20001.20001.20001.20001.20002,300
Dec 15, 20221.20001.20001.20001.20001.2000500
Dec 14, 20221.30001.30001.30001.30001.30003,400
Dec 13, 20221.40001.40001.40001.40001.4000100
Dec 12, 20221.40001.40001.40001.40001.4000-
Dec 09, 20221.40001.40001.40001.40001.4000500
Dec 08, 20221.34001.34001.34001.34001.3400-
Dec 07, 20221.40001.40001.33001.34001.34002,000
Dec 06, 20221.48001.48001.48001.48001.4800-
Dec 05, 20221.48001.48001.48001.48001.4800-
Dec 02, 20221.48001.48001.48001.48001.48003,800
Dec 01, 20221.47001.47001.47001.47001.4700-
Nov 30, 20221.47001.47001.47001.47001.4700700
Nov 29, 20221.50001.50001.45001.45001.45001,000
Nov 28, 20221.50001.50001.50001.50001.5000100
Nov 25, 20221.60001.60001.60001.60001.6000-
Nov 24, 20221.60001.60001.60001.60001.6000-
Nov 23, 20221.60001.60001.60001.60001.60008,800
Nov 22, 20221.60001.60001.60001.60001.6000-
Nov 21, 20221.60001.60001.60001.60001.6000700
Nov 18, 20221.60001.60001.60001.60001.6000700
Nov 17, 20221.60001.60001.60001.60001.6000-
Nov 16, 20221.60001.60001.60001.60001.6000-
Nov 15, 20221.60001.60001.60001.60001.6000-
Nov 14, 20221.60001.60001.60001.60001.6000-
Nov 11, 20221.60001.60001.60001.60001.60001,100
Nov 10, 20221.90001.90001.90001.90001.9000-
Nov 09, 20221.90001.90001.90001.90001.9000-
Nov 08, 20221.90001.90001.90001.90001.9000-
Nov 07, 20221.90001.90001.90001.90001.9000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...