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

Jewett-Cameron Trd (NQ: JCTCF )

5.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2018 7.650 7.650 7.320 7.320 1,000 -0.01(-0.14%)
Nov 29, 2018 7.310 7.500 7.310 7.330 4,326 +0.02(+0.27%)
Nov 28, 2018 7.310 7.310 7.310 55 +0.00(+0.00%)
Nov 27, 2018 7.593 7.593 7.252 7.310 2,913 -0.02(-0.27%)
Nov 26, 2018 7.700 7.903 7.330 7.330 5,742 -0.71(-8.83%)
Nov 23, 2018 7.500 8.250 7.500 8.040 400 +0.19(+2.39%)
Nov 21, 2018 7.853 7.853 7.853 0 +0.15(+1.98%)
Nov 20, 2018 7.500 7.856 7.500 7.700 1,991 +0.30(+4.05%)
Nov 19, 2018 7.750 8.000 7.375 7.400 6,515 -0.88(-10.63%)
Nov 16, 2018 8.390 8.390 7.700 8.280 12,800 -0.32(-3.72%)
Nov 15, 2018 8.600 8.600 8.600 5 +0.00(+0.00%)
Nov 14, 2018 8.600 8.600 8.600 41 +0.00(+0.00%)
Nov 13, 2018 9.240 9.240 8.500 8.600 1,075 +0.19(+2.26%)
Nov 12, 2018 8.350 8.700 8.350 8.410 5,902 +0.08(+0.96%)
Nov 09, 2018 8.500 8.600 8.200 8.330 8,600 -0.44(-5.02%)
Nov 08, 2018 8.760 9.400 8.760 8.770 3,729 -0.33(-3.63%)
Nov 07, 2018 9.100 9.100 9.100 9.100 180 -0.27(-2.88%)
Nov 06, 2018 9.150 9.370 8.990 9.370 1,122 +0.44(+4.93%)
Nov 05, 2018 9.250 9.360 8.930 8.930 2,342 -0.32(-3.46%)
Nov 02, 2018 9.190 9.250 9.190 9.250 300 +0.03(+0.33%)
Nov 01, 2018 9.140 9.220 9.140 9.220 473 +0.01(+0.11%)
Oct 31, 2018 8.987 9.210 8.987 9.210 565 +0.32(+3.60%)
Oct 30, 2018 9.464 9.464 8.850 8.890 6,528 -0.61(-6.42%)
Oct 29, 2018 9.400 9.500 9.400 9.500 881 +0.05(+0.53%)
Oct 26, 2018 9.450 9.450 9.450 9.450 500 +0.04(+0.43%)
Oct 25, 2018 9.600 9.600 9.400 9.410 7,497 -0.54(-5.43%)
Oct 24, 2018 9.560 9.950 9.400 9.950 16,841 +0.49(+5.18%)
Oct 23, 2018 9.463 9.463 9.460 60 -0.00(-0.04%)
Oct 22, 2018 9.768 9.768 9.420 9.463 2,564 -0.39(-3.92%)
Oct 19, 2018 9.595 9.850 9.595 9.850 1,800 +0.25(+2.59%)
Oct 18, 2018 9.595 9.601 9.580 9.601 3,589 -0.40(-3.99%)
Oct 17, 2018 9.460 10.00 9.400 10.00 3,152 +0.25(+2.53%)
Oct 16, 2018 9.800 9.998 9.408 9.753 2,495 -0.03(-0.27%)
Oct 15, 2018 9.870 9.950 9.650 9.780 26,126 +0.68(+7.53%)
Oct 12, 2018 9.050 9.095 9.050 9.095 2,000 +0.04(+0.50%)
Oct 11, 2018 8.760 9.050 8.760 9.050 1,750 +0.04(+0.44%)
Oct 10, 2018 8.834 9.680 8.810 9.010 20,150 +0.20(+2.27%)
Oct 09, 2018 9.000 9.000 8.810 8.810 1,545 +0.10(+1.12%)
Oct 08, 2018 8.713 8.713 8.713 8.713 1,114 -0.31(-3.41%)
Oct 05, 2018 9.020 9.020 9.020 54 +0.00(+0.00%)
Oct 04, 2018 9.146 9.146 9.020 9.020 2,193 -0.18(-1.96%)
Oct 03, 2018 9.200 9.200 9.015 9.200 507 +0.11(+1.21%)
Oct 02, 2018 8.813 9.200 8.643 9.090 1,338 +0.04(+0.44%)
Oct 01, 2018 9.160 9.200 8.850 9.050 3,273 +0.05(+0.56%)
Sep 28, 2018 9.150 9.150 8.990 9.000 800 +0.10(+1.12%)
Sep 27, 2018 8.900 8.900 8.850 8.900 3,043 +0.15(+1.71%)
Sep 26, 2018 8.250 9.050 8.250 8.750 31,174 +0.45(+5.42%)
Sep 25, 2018 8.155 8.560 8.120 8.300 6,319 -0.15(-1.78%)
Sep 24, 2018 8.450 8.492 8.450 8.450 1,916 +0.00(+0.00%)
Sep 21, 2018 8.150 9.150 8.050 8.450 53,700 +0.32(+3.91%)
Sep 20, 2018 8.105 8.150 8.105 8.132 495 +0.08(+0.96%)
Sep 19, 2018 8.055 8.055 8.055 8.055 197 -0.35(-4.11%)
Sep 18, 2018 8.200 8.400 8.010 8.400 1,071 +0.05(+0.60%)
Sep 17, 2018 8.500 8.500 8.175 8.350 8,065 -0.25(-2.91%)
Sep 14, 2018 8.600 8.600 8.600 8.600 100 +0.00(+0.00%)
Sep 13, 2018 8.500 8.600 8.117 8.600 3,602 +0.50(+6.17%)
Sep 12, 2018 8.000 8.200 8.000 8.100 3,590 +0.30(+3.85%)
Sep 11, 2018 8.150 8.200 7.800 7.800 1,891 -0.35(-4.29%)
Sep 10, 2018 8.500 8.550 8.150 8.150 4,130 -0.35(-4.12%)
Sep 07, 2018 8.500 8.500 8.500 8.500 2,700 +0.00(+0.00%)
Sep 06, 2018 8.500 8.550 8.500 8.500 3,403 -0.05(-0.58%)
Sep 05, 2018 8.500 8.900 8.500 8.550 1,978 -0.10(-1.16%)
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.