Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jupiter Gold Corp
(OP:
JUPGF
)
0.7700
UNCHANGED
Streaming Delayed Price
Updated: 1:47 PM EDT, Sep 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 28, 2021
0.9899
0.9899
0.9899
47
-0.07(-6.61%)
Oct 21, 2021
1.060
1.060
1.060
0
+0.31(+41.33%)
Oct 15, 2021
0.7500
0.7500
0.7500
0
-0.25(-24.99%)
Oct 14, 2021
0.6076
0.9999
0.6076
0.9999
1,763
+0.25(+33.32%)
Oct 12, 2021
0.7500
0.7500
0.7500
10
-0.24(-24.23%)
Oct 08, 2021
0.9899
0.9899
0.9899
31
-0.04(-3.89%)
Oct 07, 2021
1.030
1.030
1.030
1.030
117
+0.00(+0.00%)
Oct 06, 2021
1.030
1.030
1.030
1.030
100
+0.14(+15.73%)
Oct 05, 2021
0.8900
0.8900
0.8900
0.8900
4,117
+0.01(+1.14%)
Oct 04, 2021
1.050
1.050
0.8800
0.8800
924
+0.30(+50.87%)
Oct 01, 2021
0.5833
0.5833
0.5833
0.5833
111
-0.47(-44.45%)
Sep 30, 2021
0.5933
1.050
0.5933
1.050
1,357
-0.01(-0.94%)
Sep 21, 2021
1.060
1.060
1.060
15
+0.00(+0.00%)
Sep 17, 2021
1.060
1.060
1.060
0
+0.16(+17.78%)
Sep 15, 2021
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Sep 13, 2021
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Sep 08, 2021
0.9000
0.9000
0.9000
10
+0.00(+0.00%)
Sep 07, 2021
0.9000
0.9000
0.9000
0.9000
287
-0.10(-10.00%)
Sep 02, 2021
1.000
1.000
1.000
0
-0.10(-9.09%)
Aug 31, 2021
1.100
1.100
1.100
164
+0.20(+22.21%)
Aug 30, 2021
0.9001
0.9001
0.9001
0.9001
2,650
+0.00(+0.01%)
Aug 27, 2021
0.8500
1.150
0.8500
0.9000
656
-0.10(-10.00%)
Aug 25, 2021
1.000
1.000
1.000
177
+0.11(+12.36%)
Aug 24, 2021
0.9750
0.9750
0.8900
0.8900
1,382
+0.00(+0.00%)
Aug 20, 2021
0.8900
0.8900
0.8900
2
-0.11(-11.00%)
Aug 18, 2021
1.000
1.000
1.000
0
+0.00(+0.00%)
Aug 13, 2021
1.000
1.000
1.000
30
+0.00(+0.00%)
Aug 10, 2021
1.000
1.000
1.000
0
-0.15(-13.04%)
Aug 04, 2021
1.150
1.150
1.150
97
-0.03(-2.54%)
Aug 03, 2021
1.180
1.180
1.180
1.180
130
-0.01(-0.84%)
Aug 02, 2021
1.190
1.190
1.190
1.190
150
+0.44(+58.67%)
Jul 30, 2021
1.190
1.190
0.7500
0.7500
366
-0.39(-34.21%)
Jul 27, 2021
1.140
1.140
1.140
0
+0.39(+52.00%)
Jul 26, 2021
0.7500
0.7500
0.7500
0.7500
206
-0.46(-38.02%)
Jul 22, 2021
1.210
1.210
1.210
146
+0.27(+28.72%)
Jul 21, 2021
0.7450
0.9600
0.7450
0.9400
16,298
+0.20(+27.89%)
Jul 19, 2021
0.7350
0.7350
0.7350
0
-0.01(-0.68%)
Jul 14, 2021
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Jul 13, 2021
0.6200
0.7400
0.6200
0.7400
1,226
-0.00(-0.54%)
Jul 08, 2021
0.7440
0.7440
0.7440
0
-0.00(-0.13%)
Jul 07, 2021
0.7450
0.7450
0.7450
0.7450
120
+0.00(+0.00%)
Jun 24, 2021
0.7450
0.7450
0.7450
1
+0.09(+14.44%)
Jun 22, 2021
0.6510
0.6510
0.6510
0
+0.00(+0.00%)
Jun 17, 2021
0.6510
0.6510
0.6510
0
-0.10(-12.91%)
Jun 15, 2021
0.7475
0.7475
0.7475
66
+0.00(+0.34%)
Jun 09, 2021
0.7450
0.7450
0.7450
5
-0.01(-0.67%)
Jun 08, 2021
0.8140
0.8140
0.7500
0.7500
1,100
+0.02(+2.74%)
Jun 04, 2021
0.7300
0.7300
0.7300
0
-0.01(-1.34%)
Jun 03, 2021
0.7400
0.7400
0.6200
0.7399
3,676
-0.00(-0.01%)
Jun 02, 2021
0.8625
0.8625
0.5791
0.7400
1,335
+0.00(+0.01%)
May 27, 2021
0.7399
0.7399
0.7399
0
+0.01(+1.36%)
May 26, 2021
0.7300
0.7300
0.7300
0.7300
150
+0.05(+7.35%)
May 25, 2021
0.7100
0.7100
0.6800
0.6800
900
-0.06(-8.11%)
May 21, 2021
0.7400
0.7400
0.7400
50
+0.00(+0.00%)
May 17, 2021
0.7400
0.7400
0.7400
30
+0.00(+0.00%)
May 14, 2021
0.7400
0.7400
0.7400
0.7400
2,935
-0.01(-1.33%)
May 13, 2021
0.7500
0.7500
0.7500
0.7500
140
+0.15(+25.00%)
May 12, 2021
0.6000
0.6000
0.6000
0.6000
704
-0.10(-14.29%)
May 11, 2021
0.5200
0.7000
0.5200
0.7000
12,032
+0.02(+2.94%)
May 10, 2021
0.5500
0.6800
0.3100
0.6800
41,760
+0.12(+21.43%)
May 07, 2021
0.7750
0.7750
0.5500
0.5600
14,130
+0.05(+9.80%)
May 06, 2021
0.6000
0.6000
0.5000
0.5100
58,738
-0.04(-7.27%)
May 05, 2021
1.150
1.150
0.4999
0.5500
39,905
-0.22(-28.57%)
May 04, 2021
0.8400
0.8400
0.7700
0.7700
3,832
-0.05(-6.10%)
Apr 30, 2021
0.8200
0.8200
0.8200
0
+0.00(+0.00%)
Apr 29, 2021
0.7001
0.8400
0.7001
0.8200
3,395
-0.02(-2.38%)
Apr 28, 2021
0.8001
0.8500
0.7000
0.8400
39,974
+0.04(+5.00%)
Apr 27, 2021
1.100
1.110
0.7600
0.8000
14,820
-0.40(-33.33%)
Apr 26, 2021
1.200
1.250
1.200
1.200
1,406
+0.00(+0.00%)
Apr 23, 2021
1.200
1.200
1.200
1
+0.00(+0.00%)
Apr 22, 2021
1.060
1.200
0.5001
1.200
20,669
-0.08(-6.25%)
Apr 21, 2021
1.280
1.280
1.280
1.280
608
-0.12(-8.57%)
Apr 20, 2021
1.500
1.500
1.060
1.400
681
+0.15(+12.00%)
Apr 19, 2021
1.250
1.250
1.250
1
+0.00(+0.00%)
Apr 16, 2021
1.250
1.250
1.250
1.250
700
+0.00(+0.00%)
Apr 15, 2021
1.250
1.250
1.250
20
+0.00(+0.00%)
Apr 14, 2021
1.700
1.700
1.250
1.250
1,740
-0.15(-10.71%)
Apr 13, 2021
1.400
1.400
1.302
1.400
3,126
-0.10(-6.67%)
Apr 12, 2021
1.750
1.800
1.500
1.500
4,980
-0.08(-5.06%)
Apr 09, 2021
1.010
1.580
1.010
1.580
7,700
+0.18(+12.86%)
Apr 08, 2021
1.400
1.400
1.400
11
+0.00(+0.00%)
Apr 07, 2021
1.400
1.400
1.400
8
+0.00(+0.00%)
Apr 06, 2021
1.400
1.400
1.400
11
+0.00(+0.00%)
Apr 05, 2021
1.350
1.400
1.300
1.400
12,405
+0.10(+7.69%)
Apr 01, 2021
1.550
1.550
1.250
1.300
1,500
+0.05(+4.00%)
Mar 31, 2021
1.250
1.250
1.250
5
+0.00(+0.00%)
Mar 30, 2021
1.250
1.250
1.250
1.250
750
-0.15(-10.71%)
Mar 29, 2021
1.270
1.600
1.270
1.400
1,701
+0.13(+10.24%)
Mar 26, 2021
1.630
1.630
1.270
1.270
1,500
-0.06(-4.51%)
Mar 25, 2021
1.650
1.650
1.330
1.330
565
+0.07(+5.56%)
Mar 24, 2021
1.260
1.260
1.260
1.260
1,700
-0.59(-31.89%)
Mar 23, 2021
1.850
1.850
1.850
1.850
2,049
+0.00(+0.00%)
Mar 22, 2021
1.750
2.000
1.440
1.850
37,087
+0.38(+25.85%)
Mar 19, 2021
1.470
1.470
1.470
1.470
100
+0.03(+2.08%)
Mar 18, 2021
1.440
1.440
1.440
102
+0.00(+0.00%)
Mar 17, 2021
1.540
1.540
1.440
1.440
718
-0.10(-6.49%)
Mar 16, 2021
1.430
1.540
1.430
1.540
2,581
+0.16(+11.59%)
Mar 15, 2021
1.380
1.380
1.380
1
+0.00(+0.00%)
Mar 12, 2021
1.380
1.380
1.100
1.380
900
+0.00(+0.00%)
Mar 11, 2021
1.410
1.440
1.380
1.380
1,610
+0.02(+1.47%)
Mar 10, 2021
1.590
1.590
1.100
1.360
2,850
+0.32(+30.77%)
Mar 09, 2021
1.050
1.750
1.020
1.040
7,766
-0.01(-0.95%)
Mar 08, 2021
1.100
1.150
1.000
1.050
12,352
-0.13(-11.02%)
Mar 05, 2021
1.060
1.350
1.060
1.180
4,900
-0.17(-12.59%)
Mar 04, 2021
1.350
1.350
1.350
1.350
2,263
+0.00(+0.00%)
Mar 03, 2021
1.370
1.370
1.349
1.350
2,257
-0.02(-1.46%)
Mar 02, 2021
1.450
1.450
1.350
1.370
2,225
-0.08(-5.52%)
Mar 01, 2021
1.150
1.450
1.150
1.450
2,980
+0.00(+0.00%)
Feb 26, 2021
1.670
1.670
1.400
1.450
8,900
-0.07(-4.61%)
Feb 25, 2021
1.520
1.520
1.520
1.520
180
+0.00(+0.00%)
Feb 24, 2021
1.500
1.550
1.500
1.520
3,237
+0.02(+1.33%)
Feb 23, 2021
1.200
1.570
1.000
1.500
7,020
+0.09(+6.38%)
Feb 22, 2021
1.940
1.940
1.400
1.410
9,293
-0.29(-17.06%)
Feb 19, 2021
1.950
2.100
1.000
1.700
15,700
-0.14(-7.61%)
Feb 18, 2021
1.500
1.840
1.400
1.840
4,000
+0.24(+15.00%)
Feb 17, 2021
1.550
1.600
1.550
1.600
23,400
+0.06(+3.90%)
Feb 16, 2021
1.260
1.735
1.000
1.540
12,051
-0.21(-12.00%)
Feb 12, 2021
1.740
1.750
1.520
1.750
4,300
+0.01(+0.57%)
Feb 11, 2021
1.750
1.750
1.740
1.740
3,042
+0.14(+8.75%)
Feb 10, 2021
1.910
1.910
1.510
1.600
4,607
-0.15(-8.57%)
Feb 09, 2021
1.750
1.870
1.750
1.750
4,390
+0.25(+16.67%)
Feb 08, 2021
1.950
1.950
1.500
1.500
7,942
-0.43(-22.28%)
Feb 05, 2021
1.200
1.930
1.000
1.930
11,900
+0.43(+28.67%)
Feb 04, 2021
1.200
2.250
1.200
1.500
31,780
+0.34(+29.31%)
Feb 03, 2021
1.160
1.160
1.160
146
+0.00(+0.00%)
Feb 02, 2021
0.8500
1.300
0.8500
1.160
9,392
+0.31(+36.47%)
Feb 01, 2021
0.6480
1.350
0.6480
0.8500
22,023
-0.45(-34.62%)
Jan 29, 2021
1.250
1.300
1.250
1.300
2,800
+0.30(+30.00%)
Jan 28, 2021
1.000
1.000
0.9250
1.000
1,682
+0.00(+0.00%)
Jan 27, 2021
1.250
1.360
1.000
1.000
8,151
-0.36(-26.47%)
Jan 26, 2021
1.200
1.500
1.120
1.360
18,880
+0.27(+24.77%)
Jan 25, 2021
1.000
1.090
0.8000
1.090
9,179
+0.13(+13.54%)
Jan 22, 2021
0.9500
0.9600
0.9500
0.9600
200
+0.01(+1.05%)
Jan 20, 2021
0.9500
0.9500
0.9500
0
+0.10(+11.76%)
Jan 15, 2021
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Jan 13, 2021
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Jan 12, 2021
0.8500
0.8500
0.8500
0.8500
100
+0.15(+21.43%)
Jan 11, 2021
0.9500
0.9500
0.6200
0.7000
7,805
-0.23(-24.73%)
Jan 08, 2021
0.9300
0.9300
0.9300
50
+0.00(+0.00%)
Jan 07, 2021
0.6200
0.9300
0.6200
0.9300
6,970
+0.02(+2.20%)
Jan 06, 2021
0.9100
0.9100
0.9100
0.9100
500
-0.04(-4.21%)
Jan 04, 2021
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Dec 31, 2020
0.9500
0.9500
0.9500
1,500
+0.20(+26.67%)
Dec 30, 2020
0.7500
0.7500
0.7500
0.7500
1,500
-0.20(-21.05%)
Dec 29, 2020
0.6200
0.9500
0.5500
0.9500
2,215
+0.20(+26.67%)
Dec 28, 2020
0.7500
0.7500
0.7500
40
+0.00(+0.00%)
Dec 23, 2020
0.7500
0.7500
0.7500
0
-0.18(-19.35%)
Dec 21, 2020
0.9300
0.9300
0.9300
0
+0.00(+0.00%)
Dec 17, 2020
0.9300
0.9300
0.9300
0
+0.00(+0.00%)
Dec 16, 2020
0.9300
0.9300
0.9300
0.9300
150
+0.23(+32.86%)
Dec 15, 2020
0.7000
0.7000
0.7000
0.7000
1,000
-0.10(-12.50%)
Dec 14, 2020
0.8000
0.8000
0.8000
0.8000
126
-0.15(-15.79%)
Dec 09, 2020
0.9500
0.9500
0.9500
0
+0.10(+11.76%)
Dec 08, 2020
0.8500
0.8500
0.8500
0.8500
126
+0.10(+13.33%)
Dec 07, 2020
0.7500
0.7500
0.7500
0.7500
2,500
+0.10(+15.38%)
Dec 04, 2020
0.7000
0.7500
0.6500
0.6500
12,500
-0.05(-7.14%)
Dec 03, 2020
0.7000
0.7000
0.7000
0.7000
1,000
+0.00(+0.00%)
Dec 02, 2020
0.9499
0.9499
0.6850
0.7000
9,650
+0.10(+16.67%)
Dec 01, 2020
0.6200
0.6200
0.6000
0.6000
5,450
-0.10(-14.29%)
Nov 30, 2020
0.7500
1.250
0.7000
0.7000
15,349
+0.17(+32.08%)
Nov 25, 2020
0.5300
0.5300
0.5300
0
-0.02(-3.64%)
Nov 24, 2020
0.6201
0.6201
0.5300
0.5500
13,745
-0.35(-38.89%)
Nov 18, 2020
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Nov 16, 2020
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Nov 05, 2020
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.