Jupiter Gold Corp (OP: JUPGF )
0.8947
+0.0948
(+11.85%)
Streaming Delayed Price
Updated: 9:36 AM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 25, 2024 | 0.7899 | 0 | -0.01(-1.25%) | |||
| Mar 22, 2024 | 0.7999 | 0.7999 | 0.7999 | 0.7999 | 125 | +0.10(+14.27%) |
| Mar 15, 2024 | 0.7000 | 0 | +0.08(+12.90%) | |||
| Mar 14, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,000 | -0.03(-3.89%) |
| Mar 13, 2024 | 0.6121 | 0.6520 | 0.6121 | 0.6451 | 3,872 | +0.01(+0.80%) |
| Mar 12, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,057 | -0.09(-12.09%) |
| Mar 06, 2024 | 0.7280 | 0 | -0.06(-7.85%) | |||
| Mar 05, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7900 | 4,000 | +0.05(+6.76%) |
| Mar 04, 2024 | 0.6400 | 0.7400 | 0.6400 | 0.7400 | 600 | -0.06(-7.50%) |
| Feb 29, 2024 | 0.8000 | 0 | +0.12(+17.65%) | |||
| Feb 28, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 110 | -0.10(-12.82%) |
| Feb 27, 2024 | 0.7000 | 0.7800 | 0.6480 | 0.7800 | 4,162 | +0.07(+9.86%) |
| Feb 26, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 2,400 | -0.09(-11.25%) |
| Feb 23, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 261 | +0.09(+12.68%) |
| Feb 21, 2024 | 0.7100 | 0 | +0.10(+16.39%) | |||
| Feb 20, 2024 | 0.6500 | 0.7800 | 0.6100 | 0.6100 | 2,020 | -0.18(-22.78%) |
| Feb 14, 2024 | 0.7900 | 0 | +0.03(+3.27%) | |||
| Feb 13, 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 1,900 | -0.14(-15.00%) |
| Feb 08, 2024 | 0.9000 | 0 | +0.15(+20.00%) | |||
| Feb 06, 2024 | 0.7500 | 0 | +0.01(+1.35%) | |||
| Feb 01, 2024 | 0.7400 | 0 | -0.01(-1.33%) | |||
| Jan 31, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,000 | +0.01(+1.35%) |
| Jan 29, 2024 | 0.7400 | 79 | -0.06(-7.50%) | |||
| Jan 22, 2024 | 0.8000 | 0 | +0.09(+12.68%) | |||
| Jan 19, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 125 | -0.04(-5.33%) |
| Jan 17, 2024 | 0.7500 | 0 | +0.04(+5.63%) | |||
| Jan 16, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 108 | +0.06(+9.23%) |
| Jan 12, 2024 | 0.8500 | 0.8500 | 0.6500 | 0.6500 | 200 | +0.00(+0.00%) |
| Jan 11, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 2,000 | -0.25(-27.78%) |
| Dec 20, 2023 | 0.9000 | 8 | +0.10(+12.50%) | |||
| Dec 18, 2023 | 0.8000 | 0 | +0.22(+36.75%) | |||
| Dec 15, 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 165 | -0.11(-16.43%) |
| Dec 08, 2023 | 0.7000 | 0 | +0.02(+2.94%) | |||
| Dec 06, 2023 | 0.6800 | 0 | -0.01(-1.45%) | |||
| Dec 05, 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 1,200 | -0.01(-1.43%) |
| Dec 04, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 600 | +0.05(+7.69%) |
| Nov 22, 2023 | 0.6500 | 0 | +0.00(+0.00%) | |||
| Nov 20, 2023 | 0.6500 | 0 | -0.10(-13.33%) | |||
| Nov 14, 2023 | 0.7500 | 0 | +0.03(+4.17%) | |||
| Nov 13, 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,000 | -0.03(-4.00%) |
| Nov 10, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 | -0.03(-3.85%) |
| Nov 02, 2023 | 0.7800 | 0 | -0.02(-2.50%) | |||
| Oct 31, 2023 | 0.8000 | 0 | +0.05(+6.67%) | |||
| Oct 26, 2023 | 0.7500 | 0 | +0.01(+1.35%) | |||
| Oct 25, 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 1,020 | +0.00(+0.00%) |
| Oct 24, 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 25,000 | -0.10(-11.90%) |
| Oct 23, 2023 | 0.7600 | 0.8400 | 0.7600 | 0.8400 | 1,250 | +0.05(+6.33%) |
| Oct 16, 2023 | 0.7900 | 0 | +0.00(+0.00%) | |||
| Oct 13, 2023 | 0.8100 | 0.8100 | 0.7200 | 0.7900 | 28,121 | -0.05(-5.95%) |
| Oct 12, 2023 | 0.8980 | 0.8980 | 0.8400 | 0.8400 | 45,625 | -0.14(-14.29%) |
| Oct 10, 2023 | 0.9800 | 0 | +0.05(+5.38%) | |||
| Oct 09, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 200 | +0.07(+8.14%) |
| Oct 03, 2023 | 0.8600 | 0 | -0.09(-9.47%) | |||
| Sep 28, 2023 | 0.9500 | 0 | -0.03(-3.06%) | |||
| Sep 25, 2023 | 0.9800 | 60 | +0.02(+2.08%) | |||
| Sep 22, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 5,422 | +0.02(+2.13%) |
| Sep 21, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 500 | +0.06(+6.82%) |
| Sep 20, 2023 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 29,964 | -0.02(-2.22%) |
| Sep 19, 2023 | 0.9250 | 0.9250 | 0.8700 | 0.9000 | 5,600 | -0.01(-0.55%) |
| Sep 13, 2023 | 0.9050 | 0 | -0.05(-5.73%) | |||
| Sep 08, 2023 | 0.9600 | 0 | +0.03(+3.23%) | |||
| Sep 06, 2023 | 0.9300 | 0 | +0.00(+0.00%) | |||
| Sep 01, 2023 | 0.9300 | 17 | -0.04(-4.12%) | |||
| Aug 31, 2023 | 0.9300 | 0.9700 | 0.9100 | 0.9700 | 13,600 | +0.07(+7.78%) |
| Aug 30, 2023 | 0.9000 | 0.9600 | 0.9000 | 0.9000 | 11,000 | +0.00(+0.00%) |
| Aug 29, 2023 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 6,657 | -0.03(-2.70%) |
| Aug 15, 2023 | 0.9250 | 0 | +0.02(+1.65%) | |||
| Aug 11, 2023 | 0.9100 | 50 | +0.06(+7.06%) | |||
| Aug 10, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,601 | -0.04(-4.49%) |
| Aug 09, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 250 | -0.03(-3.26%) |
| Aug 07, 2023 | 0.9200 | 0 | +0.01(+1.10%) | |||
| Aug 04, 2023 | 0.9000 | 0.9550 | 0.9000 | 0.9100 | 11,000 | +0.04(+4.60%) |
| Aug 03, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 | +0.04(+4.82%) |
| Aug 02, 2023 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 12,931 | -0.07(-7.78%) |
| Jul 27, 2023 | 0.9000 | 0 | -0.05(-5.76%) | |||
| Jul 26, 2023 | 1.000 | 1.000 | 0.9550 | 0.9550 | 5,000 | -0.05(-4.50%) |
| Jul 25, 2023 | 0.8100 | 1.000 | 0.8100 | 1.000 | 699 | +0.00(+0.00%) |
| Jul 19, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
| Jul 18, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 600 | +0.00(+0.00%) |
| Jul 17, 2023 | 1.010 | 1.025 | 1.000 | 1.000 | 18,996 | +0.00(+0.00%) |
| Jul 13, 2023 | 1.000 | 0 | +0.02(+1.52%) | |||
| Jul 12, 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 16,000 | +0.00(+0.00%) |
| Jul 11, 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1,500 | -0.02(-1.50%) |
| Jul 10, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 600 | +0.03(+3.09%) |
| Jul 06, 2023 | 0.9700 | 0 | +0.01(+0.52%) | |||
| Jul 05, 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 100 | -0.04(-3.50%) |
| Jun 29, 2023 | 1.000 | 0 | +0.01(+1.01%) | |||
| Jun 28, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 15,501 | -0.01(-1.00%) |
| Jun 27, 2023 | 0.9850 | 1.000 | 0.9850 | 1.000 | 701 | +0.00(+0.00%) |
| Jun 23, 2023 | 1.000 | 0 | +0.04(+4.17%) | |||
| Jun 20, 2023 | 0.9600 | 0 | -0.25(-20.66%) | |||
| Jun 16, 2023 | 1.115 | 1.260 | 1.115 | 1.210 | 1,980 | +0.06(+5.22%) |
| Jun 14, 2023 | 1.150 | 1 | +0.05(+4.55%) | |||
| Jun 13, 2023 | 1.100 | 1.100 | 0.8895 | 1.100 | 41,911 | +0.10(+10.00%) |
| Jun 07, 2023 | 1.000 | 0 | +0.09(+9.89%) | |||
| Jun 06, 2023 | 0.8300 | 0.9900 | 0.8300 | 0.9100 | 1,001 | -0.01(-1.57%) |
| Jun 01, 2023 | 0.9245 | 0 | -0.03(-2.68%) | |||
| May 30, 2023 | 0.9500 | 0 | -0.10(-9.52%) | |||
| May 26, 2023 | 1.066 | 1.066 | 1.050 | 1.050 | 4,351 | +0.20(+23.53%) |
| May 25, 2023 | 0.9250 | 1.050 | 0.8500 | 0.8500 | 44,205 | -0.15(-15.00%) |
| May 23, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
| May 19, 2023 | 1.000 | 0 | -0.23(-18.70%) | |||
| May 18, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 234 | +0.23(+23.00%) |
| May 17, 2023 | 1.130 | 1.130 | 0.9860 | 1.000 | 19,598 | -0.10(-9.09%) |
| May 16, 2023 | 1.000 | 1.100 | 1.000 | 1.100 | 17,952 | +0.10(+10.00%) |
| May 15, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 5,698 | +0.00(+0.00%) |
| May 12, 2023 | 1.188 | 1.188 | 1.000 | 1.000 | 20,772 | -0.25(-20.00%) |
| May 11, 2023 | 1.100 | 1.250 | 0.9900 | 1.250 | 32,666 | +0.15(+13.64%) |
| May 09, 2023 | 1.100 | 5 | +0.00(+0.00%) | |||
| May 08, 2023 | 1.390 | 1.390 | 1.100 | 1.100 | 14,055 | -0.15(-12.00%) |
| May 05, 2023 | 1.060 | 1.350 | 1.000 | 1.250 | 31,464 | -0.22(-15.20%) |
| May 04, 2023 | 1.500 | 1.500 | 1.474 | 1.474 | 12,812 | +0.07(+5.29%) |
| May 03, 2023 | 1.525 | 1.625 | 1.161 | 1.400 | 24,355 | +0.05(+3.70%) |
| May 02, 2023 | 1.500 | 1.700 | 0.8600 | 1.350 | 23,372 | -0.15(-10.00%) |
| May 01, 2023 | 2.100 | 2.100 | 0.8001 | 1.500 | 11,029 | -0.45(-23.08%) |
| Apr 28, 2023 | 1.950 | 1.950 | 1.900 | 1.950 | 4,033 | +0.00(+0.00%) |
| Apr 27, 2023 | 1.775 | 1.950 | 1.750 | 1.950 | 2,184 | -0.05(-2.50%) |
| Apr 26, 2023 | 2.375 | 2.375 | 1.600 | 2.000 | 4,904 | -0.50(-20.00%) |
| Apr 25, 2023 | 3.100 | 3.100 | 2.500 | 2.500 | 1,215 | -0.63(-20.15%) |
| Apr 24, 2023 | 2.990 | 3.750 | 2.990 | 3.131 | 5,166 | +0.13(+4.37%) |
| Apr 21, 2023 | 2.000 | 3.000 | 1.350 | 3.000 | 4,204 | +0.92(+44.23%) |
| Apr 20, 2023 | 1.490 | 2.080 | 1.490 | 2.080 | 2,854 | +0.59(+39.60%) |
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.
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.