Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Mar 02, 2020 279.53 292.89 261.02 263.60 302,630 -48.74(-15.60%)
Feb 28, 2020 281.41 331.78 280.33 312.33 828,517 +67.01(+27.32%)
Feb 27, 2020 196.59 248.13 195.88 245.32 625,933 +40.30(+19.66%)
Feb 26, 2020 204.55 210.18 194.95 205.02 377,195 +0.47(+0.23%)
Feb 25, 2020 187.45 206.90 179.01 204.55 572,962 +24.84(+13.82%)
Feb 24, 2020 160.03 186.04 160.03 179.72 502,222 +1.64(+0.92%)
Feb 21, 2020 184.40 186.98 176.90 178.08 493,794 -16.87(-8.65%)
Feb 20, 2020 194.01 200.57 186.04 194.95 405,983 +3.98(+2.09%)
Feb 19, 2020 202.91 209.00 190.73 190.96 398,763 -20.39(-9.65%)
Feb 18, 2020 230.79 235.72 210.88 211.35 442,551 -28.82(-12.00%)
Feb 14, 2020 235.95 240.87 230.33 240.17 234,014 +0.47(+0.20%)
Feb 13, 2020 240.17 245.56 234.31 239.70 201,866 -8.67(-3.49%)
Feb 12, 2020 244.15 250.24 242.04 248.37 135,252 +5.62(+2.32%)
Feb 11, 2020 245.09 251.41 240.17 242.75 190,257 +0.47(+0.19%)
Feb 10, 2020 246.73 252.59 237.36 242.28 175,050 -11.25(-4.44%)
Feb 07, 2020 237.12 254.23 233.84 253.52 200,853 +12.18(+5.05%)
Feb 06, 2020 247.90 251.18 239.47 241.34 164,674 -10.78(-4.28%)
Feb 05, 2020 252.35 257.51 244.15 252.12 163,061 +0.00(+0.00%)
Feb 04, 2020 253.06 262.90 247.90 252.12 376,389 +7.03(+2.87%)
Feb 03, 2020 238.76 248.13 236.18 245.09 220,865 +12.65(+5.44%)
Jan 31, 2020 234.78 237.99 225.99 232.44 253,928 -6.56(-2.74%)
Jan 30, 2020 234.54 242.98 231.03 239.00 292,423 +0.47(+0.20%)
Jan 29, 2020 257.74 259.15 235.72 238.53 198,173 -17.10(-6.69%)
Jan 28, 2020 244.15 259.38 239.93 255.63 236,500 +16.64(+6.96%)
Jan 27, 2020 222.83 244.15 221.89 239.00 258,910 +8.44(+3.66%)
Jan 24, 2020 244.62 244.62 228.69 230.56 295,083 -14.06(-5.75%)
Jan 23, 2020 241.57 246.96 231.03 244.62 255,525 +9.61(+4.09%)
Jan 22, 2020 236.89 242.28 233.38 235.01 168,903 -0.47(-0.20%)
Jan 21, 2020 253.52 255.40 235.25 235.48 243,896 -11.01(-4.47%)
Jan 17, 2020 238.53 252.35 237.12 246.49 263,083 +1.87(+0.77%)
Jan 16, 2020 242.75 251.41 240.17 244.62 241,859 +6.33(+2.66%)
Jan 15, 2020 248.84 259.38 234.78 238.29 265,549 -15.00(-5.92%)
Jan 14, 2020 273.67 273.67 252.12 253.29 258,773 -18.51(-6.81%)
Jan 13, 2020 254.23 272.74 254.23 271.80 265,211 +22.49(+9.02%)
Jan 10, 2020 257.04 258.68 243.99 249.31 236,895 -12.42(-4.74%)
Jan 09, 2020 258.68 262.66 249.31 261.72 269,987 +10.78(+4.29%)
Jan 08, 2020 226.34 255.63 225.41 250.95 557,222 +27.88(+12.50%)
Jan 07, 2020 233.37 237.82 222.13 223.06 302,191 -11.48(-4.90%)
Jan 06, 2020 219.08 240.40 218.38 234.54 429,171 -0.23(-0.10%)
Jan 03, 2020 213.93 237.35 213.69 234.78 329,921 +6.79(+2.98%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.