Jazz Resources Inc. (JZR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3500+0.0100 (+2.94%)

At close: 10:59AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 20, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
Apr. 19, 2021	0.3400	0.3400	0.3200	0.3400	0.3400	25,000
Apr. 16, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr. 15, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	19,500
Apr. 14, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr. 13, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	28,000
Apr. 12, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr. 09, 2021	0.2800	0.2800	0.2700	0.2800	0.2800	40,000
Apr. 08, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr. 07, 2021	0.3100	0.3100	0.2800	0.2800	0.2800	5,000
Apr. 06, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	16,000
Apr. 05, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr. 01, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar. 31, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar. 30, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	1,100
Mar. 29, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar. 26, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar. 25, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar. 24, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar. 23, 2021	0.2900	0.2900	0.2800	0.2800	0.2800	7,100
Mar. 22, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar. 19, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar. 18, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar. 17, 2021	0.3000	0.3000	0.2900	0.2900	0.2900	43,600
Mar. 16, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	18,000
Mar. 15, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar. 12, 2021	0.2700	0.3000	0.2700	0.3000	0.3000	9,500
Mar. 11, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar. 10, 2021	0.2800	0.3000	0.2400	0.2600	0.2600	205,000
Mar. 09, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar. 08, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar. 05, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Mar. 04, 2021	0.3000	0.3000	0.2700	0.2700	0.2700	85,500
Mar. 03, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar. 02, 2021	0.3300	0.3300	0.2900	0.3000	0.3000	26,500
Mar. 01, 2021	0.3600	0.3600	0.3000	0.3100	0.3100	101,000
Feb. 26, 2021	0.3700	0.3700	0.3500	0.3500	0.3500	109,000
Feb. 25, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb. 24, 2021	0.2700	0.3200	0.2500	0.3200	0.3200	12,000
Feb. 23, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb. 22, 2021	0.3200	0.3200	0.2700	0.2700	0.2700	2,300
Feb. 19, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	20,500
Feb. 18, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb. 17, 2021	0.2700	0.2700	0.2600	0.2700	0.2700	98,500
Feb. 16, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	209,000
Feb. 12, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb. 11, 2021	0.3300	0.3300	0.2700	0.2700	0.2700	186,000
Feb. 10, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb. 09, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Feb. 08, 2021	0.3100	0.3700	0.3000	0.3000	0.3000	14,000
Feb. 05, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Feb. 04, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	25,500
Feb. 03, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb. 02, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb. 01, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan. 29, 2021	0.2900	0.3200	0.2900	0.3200	0.3200	14,400
Jan. 28, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Jan. 27, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	6,500
Jan. 26, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Jan. 25, 2021	0.2800	0.3500	0.2800	0.3500	0.3500	14,800
Jan. 22, 2021	0.2900	0.3400	0.2800	0.3400	0.3400	9,500
Jan. 21, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan. 20, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan. 19, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan. 18, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan. 15, 2021	0.2700	0.3500	0.2700	0.3500	0.3500	8,500
Jan. 14, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan. 13, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan. 12, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan. 11, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan. 08, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	1,500
Jan. 07, 2021	0.2700	0.3300	0.2700	0.3300	0.3300	6,000
Jan. 06, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan. 05, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan. 04, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec. 31, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec. 30, 2020	0.3200	0.3300	0.3200	0.3300	0.3300	3,000
Dec. 29, 2020	0.2800	0.3800	0.2800	0.3800	0.3800	7,000
Dec. 24, 2020	0.2300	0.2300	0.2300	0.2300	0.2300	600
Dec. 23, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	23,000
Dec. 22, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec. 21, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec. 18, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec. 17, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec. 16, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec. 15, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec. 14, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec. 11, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	500
Dec. 10, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec. 09, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec. 08, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec. 07, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec. 04, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec. 03, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	500
Dec. 02, 2020	0.2300	0.2300	0.2300	0.2300	0.2300	-
Dec. 01, 2020	0.2300	0.2300	0.2300	0.2300	0.2300	-
Nov. 30, 2020	0.2300	0.2300	0.2300	0.2300	0.2300	-
Nov. 27, 2020	0.2300	0.2300	0.2300	0.2300	0.2300	24,000
Nov. 26, 2020	0.2400	0.2700	0.2400	0.2400	0.2400	19,100
Nov. 25, 2020	0.2600	0.2600	0.2400	0.2400	0.2400	13,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,040.78-163.64(-0.85%)

S&P 5004,134.94-28.32(-0.68%)

DOW33,821.30-256.33(-0.75%)

Jazz Resources Inc. (JZR.V)

S&P/TSX
19,040.78
-163.64(-0.85%)

S&P 500
4,134.94
-28.32(-0.68%)

DOW
33,821.30
-256.33(-0.75%)