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

Jaguar Mining Inc (TSX: JAG )

2.670 -0.060 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 23, 2024 2.730 2.750 2.660 2.670 66,966 -0.06(-2.20%)
May 22, 2024 2.860 2.860 2.730 2.730 26,516 -0.14(-4.88%)
May 21, 2024 2.790 2.890 2.790 2.870 60,529 +0.09(+3.24%)
May 17, 2024 2.780 0 +0.04(+1.46%)
May 16, 2024 2.820 2.830 2.740 2.740 16,665 -0.10(-3.52%)
May 15, 2024 2.750 2.900 2.740 2.840 48,497 +0.11(+4.03%)
May 14, 2024 2.730 2.760 2.690 2.730 34,950 +0.00(+0.00%)
May 13, 2024 2.810 2.810 2.690 2.730 74,740 -0.07(-2.50%)
May 10, 2024 2.860 2.900 2.800 2.800 64,106 -0.07(-2.44%)
May 09, 2024 2.810 2.930 2.810 2.870 16,264 +0.02(+0.70%)
May 08, 2024 2.890 2.950 2.840 2.850 31,414 -0.09(-3.06%)
May 07, 2024 2.990 3.000 2.940 2.940 23,676 -0.02(-0.68%)
May 06, 2024 2.870 3.020 2.870 2.960 60,784 +0.09(+3.14%)
May 03, 2024 2.860 2.880 2.850 2.870 5,957 +0.01(+0.35%)
May 02, 2024 2.850 2.930 2.800 2.860 25,926 +0.01(+0.35%)
May 01, 2024 2.850 2.970 2.780 2.850 34,965 -0.04(-1.38%)
Apr 30, 2024 2.890 2.920 2.810 2.890 61,608 -0.15(-4.93%)
Apr 29, 2024 3.090 3.090 3.010 3.040 26,610 -0.01(-0.33%)
Apr 26, 2024 3.080 3.090 3.020 3.050 77,044 +0.03(+0.99%)
Apr 25, 2024 2.800 3.040 2.800 3.020 27,413 +0.07(+2.37%)
Apr 24, 2024 2.880 2.980 2.880 2.950 60,885 +0.05(+1.72%)
Apr 23, 2024 2.800 2.990 2.800 2.900 56,169 +0.10(+3.57%)
Apr 22, 2024 3.000 3.000 2.750 2.800 66,916 -0.25(-8.20%)
Apr 19, 2024 3.050 3.070 3.020 3.050 47,288 -0.01(-0.33%)
Apr 18, 2024 3.020 3.080 3.020 3.060 24,438 +0.02(+0.66%)
Apr 17, 2024 2.980 3.080 2.980 3.040 39,022 +0.05(+1.67%)
Apr 16, 2024 3.050 3.100 2.880 2.990 70,269 -0.09(-2.92%)
Apr 15, 2024 2.930 3.140 2.790 3.080 99,578 +0.17(+5.84%)
Apr 12, 2024 2.750 3.000 2.750 2.910 179,741 +0.19(+6.99%)
Apr 11, 2024 2.700 2.720 2.620 2.720 46,677 +0.03(+1.12%)
Apr 10, 2024 2.730 2.730 2.650 2.690 62,214 -0.05(-1.82%)
Apr 09, 2024 2.710 2.740 2.700 2.740 70,019 +0.06(+2.24%)
Apr 08, 2024 2.700 2.710 2.650 2.680 49,417 +0.02(+0.75%)
Apr 05, 2024 2.680 2.710 2.630 2.660 121,463 -0.01(-0.37%)
Apr 04, 2024 2.750 2.750 2.670 2.670 119,681 -0.03(-1.11%)
Apr 03, 2024 2.790 2.790 2.680 2.700 77,425 -0.09(-3.23%)
Apr 02, 2024 2.740 2.830 2.740 2.790 82,587 +0.11(+4.10%)
Apr 01, 2024 2.660 2.730 2.650 2.680 74,680 +0.06(+2.29%)
Mar 28, 2024 2.620 0 +0.12(+4.80%)
Mar 27, 2024 2.500 2.520 2.450 2.500 45,592 +0.06(+2.46%)
Mar 26, 2024 2.350 2.480 2.290 2.440 123,849 +0.16(+7.02%)
Mar 25, 2024 2.340 2.440 2.260 2.280 27,449 -0.06(-2.56%)
Mar 22, 2024 2.400 2.400 2.330 2.340 20,664 -0.01(-0.43%)
Mar 21, 2024 2.390 2.450 2.330 2.350 37,095 -0.02(-0.84%)
Mar 20, 2024 2.230 2.390 2.220 2.370 34,787 +0.13(+5.80%)
Mar 19, 2024 2.200 2.250 2.200 2.240 56,031 +0.03(+1.36%)
Mar 18, 2024 2.210 2.230 2.200 2.210 25,619 -0.01(-0.45%)
Mar 15, 2024 2.160 2.240 2.150 2.220 30,575 +0.02(+0.91%)
Mar 14, 2024 2.300 2.300 2.200 2.200 27,100 -0.09(-3.93%)
Mar 13, 2024 2.230 2.290 2.160 2.290 121,566 +0.07(+3.15%)
Mar 12, 2024 2.210 2.230 2.150 2.220 46,233 +0.02(+0.91%)
Mar 11, 2024 2.090 2.230 2.050 2.200 203,156 +0.20(+10.00%)
Mar 08, 2024 2.060 2.060 1.950 2.000 37,370 -0.04(-1.96%)
Mar 07, 2024 2.020 2.040 1.970 2.040 34,498 +0.12(+6.25%)
Mar 06, 2024 2.010 2.030 1.910 1.920 67,800 -0.09(-4.48%)
Mar 05, 2024 2.030 2.100 2.010 2.010 52,588 +0.01(+0.50%)
Mar 04, 2024 1.880 2.000 1.880 2.000 100,242 +0.12(+6.38%)
Mar 01, 2024 1.800 1.890 1.790 1.880 91,491 +0.08(+4.44%)
Feb 29, 2024 1.740 1.800 1.720 1.800 48,014 +0.13(+7.78%)
Feb 28, 2024 1.580 1.700 1.570 1.670 29,940 +0.15(+9.87%)
Feb 27, 2024 1.620 1.650 1.520 1.520 17,203 -0.10(-6.17%)
Feb 26, 2024 1.660 1.670 1.610 1.620 7,193 -0.05(-2.99%)
Feb 23, 2024 1.670 1.670 1.570 1.670 20,250 -0.01(-0.60%)
Feb 22, 2024 1.530 1.680 1.430 1.680 42,213 +0.15(+9.80%)
Feb 21, 2024 1.570 1.570 1.510 1.530 11,059 -0.03(-1.92%)
Feb 20, 2024 1.560 1.600 1.520 1.560 15,234 -0.04(-2.50%)
Feb 16, 2024 1.600 0 +0.05(+3.23%)
Feb 15, 2024 1.610 1.610 1.550 1.550 26,545 -0.04(-2.52%)
Feb 14, 2024 1.600 1.610 1.570 1.590 19,000 -0.03(-1.85%)
Feb 13, 2024 1.680 1.680 1.610 1.620 20,541 -0.03(-1.82%)
Feb 12, 2024 1.670 1.680 1.650 1.650 5,892 -0.02(-1.20%)
Feb 09, 2024 1.710 1.710 1.630 1.670 46,348 -0.05(-2.91%)
Feb 08, 2024 1.710 1.730 1.710 1.720 11,153 +0.01(+0.58%)
Feb 07, 2024 1.730 1.750 1.710 1.710 11,850 -0.04(-2.29%)
Feb 06, 2024 1.800 1.800 1.740 1.750 26,405 -0.01(-0.57%)
Feb 05, 2024 1.810 1.810 1.750 1.760 31,433 -0.05(-2.76%)
Feb 02, 2024 1.860 1.870 1.800 1.810 40,826 -0.05(-2.69%)
Feb 01, 2024 1.850 1.910 1.840 1.860 22,228 +0.00(+0.00%)
Jan 31, 2024 1.840 1.900 1.830 1.860 12,497 +0.03(+1.64%)
Jan 30, 2024 1.840 1.850 1.790 1.830 17,362 +0.00(+0.00%)
Jan 29, 2024 1.820 1.890 1.800 1.830 22,757 +0.06(+3.39%)
Jan 26, 2024 1.800 1.820 1.760 1.770 27,290 -0.05(-2.75%)
Jan 25, 2024 1.850 1.870 1.810 1.820 15,137 -0.02(-1.09%)
Jan 24, 2024 1.920 1.920 1.820 1.840 27,166 -0.07(-3.66%)
Jan 23, 2024 1.790 1.910 1.750 1.910 28,668 +0.21(+12.35%)
Jan 22, 2024 1.790 1.790 1.700 1.700 33,829 -0.06(-3.41%)
Jan 19, 2024 1.820 1.850 1.720 1.760 36,715 +0.00(+0.00%)
Jan 18, 2024 1.690 1.800 1.680 1.760 27,925 +0.06(+3.53%)
Jan 17, 2024 1.890 1.890 1.690 1.700 24,772 -0.06(-3.41%)
Jan 16, 2024 1.850 1.890 1.760 1.760 24,964 -0.06(-3.30%)
Jan 15, 2024 1.670 1.860 1.660 1.820 34,437 +0.18(+10.98%)
Jan 12, 2024 1.580 1.650 1.580 1.640 14,601 +0.07(+4.46%)
Jan 11, 2024 1.590 1.600 1.530 1.570 17,451 -0.01(-0.63%)
Jan 10, 2024 1.680 1.680 1.500 1.580 76,970 -0.06(-3.66%)
Jan 09, 2024 1.700 1.700 1.630 1.640 6,618 -0.02(-1.20%)
Jan 08, 2024 1.720 1.720 1.660 1.660 15,685 -0.08(-4.60%)
Jan 05, 2024 1.710 1.770 1.700 1.740 8,575 +0.01(+0.58%)
Jan 04, 2024 1.720 1.760 1.700 1.730 25,226 -0.03(-1.70%)
Jan 03, 2024 1.840 1.840 1.750 1.760 28,941 -0.05(-2.76%)
Jan 02, 2024 1.810 1.840 1.780 1.810 11,014 +0.05(+2.84%)
Dec 29, 2023 1.760 0 +0.00(+0.00%)
Dec 28, 2023 1.870 1.870 1.760 1.760 21,063 -0.11(-5.88%)
Dec 27, 2023 1.810 1.900 1.800 1.870 24,629 +0.08(+4.47%)
Dec 22, 2023 1.790 0 +0.04(+2.29%)
Dec 21, 2023 1.850 1.850 1.750 1.750 25,183 -0.10(-5.41%)
Dec 20, 2023 1.930 2.000 1.850 1.850 21,477 -0.07(-3.65%)
Dec 19, 2023 1.870 1.940 1.870 1.920 7,147 +0.05(+2.67%)
Dec 18, 2023 1.940 2.030 1.860 1.870 25,111 -0.14(-6.97%)
Dec 15, 2023 2.090 2.120 1.980 2.010 17,529 -0.04(-1.95%)
Dec 14, 2023 2.150 2.260 2.000 2.050 186,930 -0.04(-1.91%)
Dec 13, 2023 1.900 2.100 1.900 2.090 26,903 +0.16(+8.29%)
Dec 12, 2023 1.980 1.990 1.900 1.930 59,553 -0.05(-2.53%)
Dec 11, 2023 2.000 2.000 1.970 1.980 26,035 -0.02(-1.00%)
Dec 08, 2023 2.030 2.030 1.990 2.000 10,360 +0.00(+0.00%)
Dec 07, 2023 2.010 2.030 1.980 2.000 27,357 -0.02(-0.99%)
Dec 06, 2023 2.000 2.030 2.000 2.020 22,227 +0.05(+2.54%)
Dec 05, 2023 2.040 2.040 1.970 1.970 32,476 -0.04(-1.99%)
Dec 04, 2023 2.010 2.030 1.980 2.010 34,457 +0.00(+0.00%)
Dec 01, 2023 1.880 2.010 1.880 2.010 52,238 +0.18(+9.84%)
Nov 30, 2023 2.030 2.030 1.800 1.830 131,947 -0.18(-8.96%)
Nov 29, 2023 2.000 2.040 1.990 2.010 41,003 +0.01(+0.50%)
Nov 28, 2023 1.890 2.080 1.880 2.000 69,709 +0.15(+8.11%)
Nov 27, 2023 1.760 1.850 1.760 1.850 105,003 +0.06(+3.35%)
Nov 24, 2023 1.720 1.820 1.720 1.790 27,450 +0.09(+5.29%)
Nov 23, 2023 1.690 1.720 1.690 1.700 6,500 -0.01(-0.58%)
Nov 22, 2023 1.700 1.720 1.690 1.710 20,468 -0.03(-1.72%)
Nov 21, 2023 1.700 1.760 1.700 1.740 41,000 +0.03(+1.75%)
Nov 20, 2023 1.730 1.730 1.650 1.710 83,127 +0.00(+0.00%)
Nov 17, 2023 1.680 1.760 1.680 1.710 66,456 +0.06(+3.64%)
Nov 16, 2023 1.590 1.650 1.560 1.650 65,765 +0.15(+10.00%)
Nov 15, 2023 1.420 1.560 1.420 1.500 42,040 +0.00(+0.00%)
Nov 14, 2023 1.480 1.520 1.480 1.500 45,040 +0.05(+3.45%)
Nov 13, 2023 1.370 1.470 1.370 1.450 34,879 +0.03(+2.11%)
Nov 10, 2023 1.410 1.480 1.360 1.420 35,030 -0.05(-3.40%)
Nov 09, 2023 1.340 1.500 1.300 1.470 77,388 +0.18(+13.95%)
Nov 08, 2023 1.300 1.300 1.250 1.290 18,629 +0.01(+0.78%)
Nov 07, 2023 1.210 1.290 1.200 1.280 44,650 +0.06(+4.92%)
Nov 06, 2023 1.250 1.270 1.220 1.220 26,843 -0.04(-3.17%)
Nov 03, 2023 1.180 1.260 1.180 1.260 27,290 +0.09(+7.69%)
Nov 02, 2023 1.200 1.210 1.170 1.170 25,300 -0.03(-2.50%)
Nov 01, 2023 1.220 1.230 1.190 1.200 13,391 -0.02(-1.64%)
Oct 31, 2023 1.270 1.270 1.220 1.220 38,040 -0.05(-3.94%)
Oct 30, 2023 1.310 1.310 1.270 1.270 45,400 -0.02(-1.55%)
Oct 27, 2023 1.260 1.300 1.260 1.290 10,027 +0.03(+2.38%)
Oct 26, 2023 1.340 1.340 1.250 1.260 8,752 -0.04(-3.08%)
Oct 25, 2023 1.350 1.360 1.300 1.300 28,729 -0.04(-2.99%)
Oct 24, 2023 1.370 1.390 1.330 1.340 20,651 -0.04(-2.90%)
Oct 23, 2023 1.500 1.500 1.350 1.380 47,230 -0.06(-4.17%)
Oct 20, 2023 1.440 1.520 1.440 1.440 46,312 +0.03(+2.13%)
Oct 19, 2023 1.420 1.420 1.390 1.410 11,239 +0.02(+1.44%)
Oct 18, 2023 1.380 1.420 1.380 1.390 18,812 +0.03(+2.21%)
Oct 17, 2023 1.330 1.360 1.320 1.360 6,585 +0.08(+6.25%)
Oct 16, 2023 1.450 1.450 1.280 1.280 40,531 -0.10(-7.25%)
Oct 13, 2023 1.300 1.410 1.300 1.380 159,232 +0.12(+9.52%)
Oct 12, 2023 1.270 1.320 1.260 1.260 22,497 +0.01(+0.80%)
Oct 11, 2023 1.280 1.300 1.250 1.250 18,851 -0.03(-2.34%)
Oct 10, 2023 1.320 1.320 1.270 1.280 15,451 +0.03(+2.40%)
Oct 06, 2023 1.250 0 +0.02(+1.63%)
Oct 05, 2023 1.240 1.270 1.230 1.230 10,748 +0.01(+0.82%)
Oct 04, 2023 1.330 1.330 1.220 1.220 16,002 -0.03(-2.40%)
Oct 03, 2023 1.280 1.280 1.230 1.250 62,524 -0.03(-2.34%)
Oct 02, 2023 1.280 1.290 1.250 1.280 37,943 +0.08(+6.67%)
Sep 29, 2023 1.220 1.250 1.150 1.200 23,365 +0.06(+5.26%)
Sep 28, 2023 1.220 1.220 1.120 1.140 28,147 +0.00(+0.00%)
Sep 27, 2023 1.210 1.230 1.130 1.140 88,279 -0.08(-6.56%)
Sep 26, 2023 1.280 1.280 1.170 1.220 67,527 -0.05(-3.94%)
Sep 25, 2023 1.300 1.280 1.260 1.270 37,563 -0.04(-3.05%)
Sep 22, 2023 1.320 1.350 1.300 1.310 20,803 -0.02(-1.50%)
Sep 21, 2023 1.330 1.340 1.320 1.330 15,562 -0.03(-2.21%)
Sep 20, 2023 1.390 1.390 1.330 1.360 28,355 +0.01(+0.74%)
Sep 19, 2023 1.370 1.370 1.350 1.350 5,943 -0.02(-1.46%)
Sep 18, 2023 1.370 1.390 1.360 1.370 11,304 +0.02(+1.48%)
Sep 15, 2023 1.360 1.460 1.350 1.350 89,721 -0.01(-0.74%)
Sep 14, 2023 1.370 1.370 1.350 1.360 14,107 -0.01(-0.73%)
Sep 13, 2023 1.390 1.390 1.370 1.370 6,487 -0.01(-0.72%)
Sep 12, 2023 1.370 1.410 1.360 1.380 20,220 +0.01(+0.73%)
Sep 11, 2023 1.400 1.420 1.370 1.370 16,165 +0.00(+0.00%)
Sep 08, 2023 1.410 1.430 1.360 1.370 25,040 -0.06(-4.20%)
Sep 07, 2023 1.450 1.450 1.400 1.430 11,657 -0.02(-1.38%)
Sep 06, 2023 1.480 1.500 1.430 1.450 28,617 -0.03(-2.03%)
Sep 05, 2023 1.530 1.530 1.480 1.480 30,730 -0.04(-2.63%)
Sep 01, 2023 1.520 0 +0.01(+0.66%)
Aug 31, 2023 1.480 1.510 1.480 1.510 19,280 +0.02(+1.34%)
Aug 30, 2023 1.510 1.510 1.470 1.490 22,790 +0.00(+0.00%)
Aug 29, 2023 1.510 1.520 1.480 1.490 18,183 +0.01(+0.68%)
Aug 28, 2023 1.510 1.540 1.470 1.480 36,115 -0.03(-1.99%)
Aug 25, 2023 1.510 1.520 1.500 1.510 2,425 +0.00(+0.00%)
Aug 24, 2023 1.500 1.560 1.500 1.510 4,597 +0.00(+0.00%)
Aug 23, 2023 1.520 1.550 1.470 1.510 211,666 +0.03(+2.03%)
Aug 22, 2023 1.560 1.560 1.480 1.480 31,908 -0.04(-2.63%)
Aug 21, 2023 1.560 1.560 1.520 1.520 7,072 -0.02(-1.30%)
Aug 18, 2023 1.560 1.560 1.510 1.540 21,746 -0.02(-1.28%)
Aug 17, 2023 1.580 1.590 1.560 1.560 10,210 -0.03(-1.89%)
Aug 16, 2023 1.650 1.650 1.580 1.590 25,257 -0.03(-1.85%)
Aug 15, 2023 1.620 1.660 1.620 1.620 4,800 -0.02(-1.22%)
Aug 14, 2023 1.620 1.640 1.620 1.640 11,659 -0.01(-0.61%)
Aug 11, 2023 1.650 1.670 1.650 1.650 5,153 -0.02(-1.20%)
Aug 10, 2023 1.680 1.690 1.650 1.670 17,358 -0.02(-1.18%)
Aug 09, 2023 1.710 1.710 1.650 1.690 20,515 +0.02(+1.20%)
Aug 08, 2023 1.780 1.780 1.670 1.670 30,255 -0.08(-4.57%)
Aug 04, 2023 1.750 0 +0.01(+0.57%)
Aug 03, 2023 1.750 1.750 1.660 1.740 85,953 +0.04(+2.35%)
Aug 02, 2023 1.500 1.760 1.480 1.700 92,807 +0.23(+15.65%)
Aug 01, 2023 1.520 1.530 1.470 1.470 41,052 -0.08(-5.16%)
Jul 31, 2023 1.580 1.600 1.520 1.550 71,955 -0.03(-1.90%)
Jul 28, 2023 1.600 1.600 1.540 1.580 31,240 -0.02(-1.25%)
Jul 27, 2023 1.650 1.650 1.590 1.600 42,419 -0.05(-3.03%)
Jul 26, 2023 1.650 1.670 1.630 1.650 24,231 +0.00(+0.00%)
Jul 25, 2023 1.700 1.700 1.640 1.650 44,297 -0.04(-2.37%)
Jul 24, 2023 1.750 1.750 1.660 1.690 58,510 -0.08(-4.52%)
Jul 21, 2023 1.750 1.770 1.740 1.770 58,405 +0.00(+0.00%)
Jul 20, 2023 1.780 1.780 1.760 1.770 26,130 -0.02(-1.12%)
Jul 19, 2023 1.780 1.790 1.770 1.790 15,216 +0.00(+0.00%)
Jul 18, 2023 1.820 1.830 1.790 1.790 181,153 -0.03(-1.65%)
Jul 17, 2023 1.820 1.820 1.770 1.820 68,395 +0.03(+1.68%)
Jul 14, 2023 1.760 1.800 1.740 1.790 41,090 +0.03(+1.70%)
Jul 13, 2023 1.740 1.790 1.730 1.760 99,771 +0.00(+0.00%)
Jul 12, 2023 1.740 1.820 1.740 1.760 240,944 -0.01(-0.56%)
Jul 11, 2023 2.070 2.070 1.760 1.770 625,019 -0.51(-22.37%)
Jul 10, 2023 2.190 2.290 2.140 2.280 18,202 +0.12(+5.56%)
Jul 07, 2023 2.320 2.320 2.150 2.160 16,057 -0.01(-0.46%)
Jul 06, 2023 2.310 2.310 2.160 2.170 34,623 -0.12(-5.24%)
Jul 05, 2023 2.320 2.320 2.270 2.290 17,483 -0.03(-1.29%)
Jul 04, 2023 2.280 2.330 2.270 2.320 20,306 +0.07(+3.11%)
Jun 30, 2023 2.250 0 +0.17(+8.17%)
Jun 29, 2023 2.050 2.090 2.020 2.080 16,430 +0.01(+0.48%)
Jun 28, 2023 2.020 2.080 2.020 2.070 12,540 +0.05(+2.48%)
Jun 27, 2023 2.050 2.060 2.000 2.020 121,013 -0.02(-0.98%)
Jun 26, 2023 2.180 2.200 2.040 2.040 98,633 -0.10(-4.67%)
Jun 23, 2023 2.130 2.180 2.100 2.140 37,479 +0.01(+0.47%)
Jun 22, 2023 2.140 2.160 2.120 2.130 10,781 -0.05(-2.29%)
Jun 21, 2023 2.170 2.200 2.120 2.180 12,232 +0.01(+0.46%)
Jun 20, 2023 2.340 2.340 2.110 2.170 51,032 -0.10(-4.41%)
Jun 19, 2023 2.250 2.280 2.240 2.270 28,250 +0.08(+3.65%)
Jun 16, 2023 2.080 2.190 2.070 2.190 50,536 +0.12(+5.80%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.