Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Junior Gold Mine Bear -3X Direxion (NY: JDST )

4.040 -0.070 (-1.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 19.80 20.29 19.44 19.81 2,930,181 -1.02(-4.90%)
May 28, 2020 20.11 21.41 19.72 20.83 3,143,319 -0.05(-0.23%)
May 27, 2020 22.21 22.75 20.88 20.88 3,266,104 -0.09(-0.45%)
May 26, 2020 19.46 21.04 19.46 20.97 3,033,250 +1.43(+7.31%)
May 22, 2020 19.09 19.61 18.47 19.54 1,800,074 +0.09(+0.44%)
May 21, 2020 19.04 20.10 18.94 19.46 3,961,990 +1.01(+5.49%)
May 20, 2020 18.21 18.84 17.80 18.45 3,847,776 +0.08(+0.41%)
May 19, 2020 19.51 19.71 17.97 18.37 4,499,004 -1.86(-9.19%)
May 18, 2020 19.37 20.88 19.26 20.23 3,226,019 -0.06(-0.30%)
May 15, 2020 21.69 21.99 20.21 20.29 3,941,580 -2.69(-11.69%)
May 14, 2020 24.73 24.73 22.69 22.98 2,783,668 -1.28(-5.27%)
May 13, 2020 23.54 25.21 23.14 24.26 2,608,922 -0.01(-0.04%)
May 12, 2020 23.82 24.66 22.53 24.27 2,366,502 -0.29(-1.19%)
May 11, 2020 23.40 24.99 23.08 24.56 1,897,092 +1.14(+4.89%)
May 08, 2020 23.33 23.82 22.35 23.41 2,280,615 +0.31(+1.35%)
May 07, 2020 24.84 25.48 22.44 23.10 3,674,781 -2.52(-9.82%)
May 06, 2020 25.29 26.16 24.78 25.62 2,023,167 +1.45(+5.99%)
May 05, 2020 24.90 26.30 23.89 24.17 2,485,863 -0.83(-3.33%)
May 04, 2020 25.17 25.53 24.45 25.00 1,829,770 -0.79(-3.08%)
May 01, 2020 28.40 28.78 25.51 25.80 4,549,921 -1.39(-5.11%)
Apr 30, 2020 25.31 27.25 24.61 27.19 3,842,563 +3.02(+12.49%)
Apr 29, 2020 25.92 26.36 24.04 24.17 3,028,891 -1.36(-5.34%)
Apr 28, 2020 25.78 26.84 25.16 25.53 2,862,374 +0.07(+0.26%)
Apr 27, 2020 25.54 27.10 25.13 25.47 2,259,595 -0.17(-0.66%)
Apr 24, 2020 25.15 27.75 24.75 25.64 4,267,579 -0.67(-2.55%)
Apr 23, 2020 26.66 27.38 23.53 26.31 3,921,062 -1.60(-5.73%)
Apr 22, 2020 30.27 30.51 27.67 27.91 1,148,948 -4.97(-15.11%)
Apr 21, 2020 34.29 34.53 32.16 32.87 1,086,189 +1.18(+3.73%)
Apr 20, 2020 34.29 34.53 30.98 31.69 1,336,608 -2.84(-8.22%)
Apr 17, 2020 33.35 35.00 32.16 34.53 1,217,902 +2.01(+6.18%)
Apr 16, 2020 32.16 33.58 30.51 32.52 1,400,560 -0.12(-0.36%)
Apr 15, 2020 34.06 34.77 31.45 32.64 1,800,362 +1.42(+4.55%)
Apr 14, 2020 29.80 32.87 26.49 31.22 3,160,261 -0.24(-0.75%)
Apr 13, 2020 37.84 40.68 30.27 31.45 2,730,678 -6.39(-16.88%)
Apr 09, 2020 41.39 41.86 37.37 37.84 1,723,589 -8.28(-17.95%)
Apr 08, 2020 46.83 47.54 44.94 46.12 886,180 -1.89(-3.94%)
Apr 07, 2020 45.65 49.43 44.94 48.01 1,603,095 +0.00(+0.00%)
Apr 06, 2020 50.14 52.27 47.06 48.01 1,329,875 -8.28(-14.71%)
Apr 03, 2020 53.92 56.76 51.32 56.29 796,032 +1.42(+2.59%)
Apr 02, 2020 55.58 56.29 50.85 54.87 1,204,970 -4.26(-7.20%)
Apr 01, 2020 65.04 65.04 57.94 59.13 1,276,607 -4.97(-7.75%)
Mar 31, 2020 64.33 65.04 56.29 64.09 1,676,709 +4.02(+6.69%)
Mar 30, 2020 54.40 67.40 49.90 60.07 1,668,695 +4.02(+7.17%)
Mar 27, 2020 50.61 59.36 48.01 56.05 2,358,115 +10.64(+23.44%)
Mar 26, 2020 39.02 48.48 37.13 45.41 2,195,319 +4.02(+9.71%)
Mar 25, 2020 54.63 55.81 35.48 41.39 2,400,098 -10.64(-20.45%)
Mar 24, 2020 68.82 77.10 48.48 52.03 1,841,278 -63.72(-55.05%)
Mar 23, 2020 134.73 148.08 93.96 115.75 573,372 -45.93(-28.41%)
Mar 20, 2020 105.44 161.67 105.44 161.67 475,464 +36.55(+29.21%)
Mar 19, 2020 136.84 158.16 91.62 125.12 568,741 -11.71(-8.56%)
Mar 18, 2020 114.81 140.59 86.69 136.84 1,348,789 +25.54(+22.95%)
Mar 17, 2020 280.24 292.89 93.72 111.30 1,287,501 -216.97(-66.10%)
Mar 16, 2020 984.34 995.82 215.56 328.27 471,420 -468.39(-58.79%)
Mar 13, 2020 289.61 948.25 281.17 796.65 418,006 +186.75(+30.62%)
Mar 12, 2020 449.88 612.72 364.35 609.91 412,105 +262.43(+75.52%)
Mar 11, 2020 285.15 358.03 277.66 347.48 379,533 +82.01(+30.89%)
Mar 10, 2020 261.26 300.38 249.07 265.47 348,046 -5.15(-1.90%)
Mar 09, 2020 249.54 272.97 241.34 270.63 398,990 +47.33(+21.20%)
Mar 06, 2020 207.60 241.57 205.96 223.30 408,104 +13.12(+6.24%)
Mar 05, 2020 215.10 228.92 205.72 210.18 402,757 -10.78(-4.88%)
Mar 04, 2020 220.49 240.17 216.27 220.95 332,228 -8.90(-3.87%)
Mar 03, 2020 248.37 263.83 197.29 229.86 725,357 -33.74(-12.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.