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 )

5.450 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 4.600 4.740 4.600 4.650 9,174 -0.01(-0.21%)
Sep 28, 2023 4.650 4.750 4.650 4.660 3,042 -0.04(-0.85%)
Sep 27, 2023 4.670 4.750 4.670 4.700 1,394 -0.05(-1.05%)
Sep 26, 2023 4.700 4.755 4.660 4.750 4,015 +0.09(+1.93%)
Sep 25, 2023 4.750 4.770 4.660 4.660 2,023 -0.01(-0.13%)
Sep 22, 2023 4.670 4.670 4.666 4.666 1,312 +0.01(+0.13%)
Sep 21, 2023 4.800 4.800 4.660 4.660 1,679 -0.10(-2.10%)
Sep 20, 2023 4.760 4.760 4.760 4.760 388 +0.15(+3.25%)
Sep 19, 2023 4.630 4.725 4.610 4.610 4,343 -0.23(-4.75%)
Sep 18, 2023 4.796 4.840 4.796 4.840 1,142 +0.13(+2.76%)
Sep 15, 2023 4.700 4.710 4.700 4.710 2,641 -0.03(-0.63%)
Sep 14, 2023 4.740 4.740 4.740 4.740 365 +0.12(+2.60%)
Sep 13, 2023 4.620 4.620 4.620 4.620 243 +0.00(+0.00%)
Sep 12, 2023 4.680 4.700 4.620 4.620 7,775 -0.05(-1.09%)
Sep 11, 2023 4.620 4.671 4.620 4.671 3,004 +0.07(+1.55%)
Sep 08, 2023 4.655 4.655 4.600 4.600 11,458 +0.01(+0.22%)
Sep 07, 2023 4.590 4.590 4.590 4.590 200 -0.10(-2.13%)
Sep 06, 2023 4.560 4.690 4.560 4.690 1,233 -0.03(-0.74%)
Sep 05, 2023 4.510 4.725 4.510 4.725 698 +0.18(+4.07%)
Sep 01, 2023 4.540 4.720 4.500 4.540 5,242 +0.02(+0.44%)
Aug 31, 2023 4.610 4.740 4.500 4.520 5,890 +0.02(+0.44%)
Aug 30, 2023 4.610 4.610 4.500 4.500 2,399 -0.06(-1.32%)
Aug 25, 2023 4.560 248 +0.00(+0.00%)
Aug 24, 2023 4.560 4.560 4.560 4.560 396 -0.17(-3.59%)
Aug 23, 2023 4.730 4.730 4.730 4.730 373 +0.19(+4.30%)
Aug 22, 2023 4.536 4.550 4.535 4.535 911 -0.11(-2.47%)
Aug 21, 2023 4.750 4.825 4.650 4.650 6,054 +0.00(+0.00%)
Aug 18, 2023 4.650 4.650 4.650 4.650 1,020 -0.10(-2.11%)
Aug 17, 2023 4.740 4.750 4.670 4.750 2,495 -0.06(-1.25%)
Aug 16, 2023 4.750 4.810 4.650 4.810 1,144 +0.07(+1.58%)
Aug 15, 2023 4.620 4.800 4.600 4.735 7,920 -0.17(-3.37%)
Aug 14, 2023 4.900 4.900 4.260 4.900 17,751 +0.00(+0.00%)
Aug 11, 2023 5.030 5.260 4.870 4.900 7,726 -0.07(-1.41%)
Aug 10, 2023 5.350 5.350 4.960 4.970 9,287 -0.38(-7.10%)
Aug 09, 2023 5.070 5.350 5.070 5.350 2,390 +0.31(+6.15%)
Aug 08, 2023 5.250 5.405 5.010 5.040 14,637 -0.04(-0.79%)
Aug 07, 2023 5.200 5.200 5.080 5.080 529 -0.17(-3.24%)
Aug 04, 2023 5.050 5.470 5.040 5.250 11,257 +0.13(+2.54%)
Aug 03, 2023 5.220 5.220 5.120 5.120 1,854 +0.05(+0.99%)
Aug 02, 2023 4.958 5.070 4.958 5.070 3,547 -0.03(-0.59%)
Aug 01, 2023 5.420 5.420 4.980 5.100 13,699 -0.05(-0.97%)
Jul 31, 2023 5.620 5.620 5.033 5.150 27,211 -0.47(-8.36%)
Jul 28, 2023 5.110 5.620 5.060 5.620 10,665 +0.44(+8.49%)
Jul 27, 2023 4.810 5.388 4.810 5.180 30,437 +0.28(+5.71%)
Jul 26, 2023 4.780 5.040 4.650 4.900 23,130 +0.40(+8.89%)
Jul 25, 2023 4.500 4.500 4.500 4.500 1,488 -0.01(-0.22%)
Jul 24, 2023 4.500 4.650 4.500 4.510 16,491 +0.01(+0.22%)
Jul 21, 2023 4.500 4.520 4.500 4.500 2,356 -0.01(-0.22%)
Jul 20, 2023 4.510 4.510 4.500 4.510 1,907 +0.01(+0.22%)
Jul 19, 2023 4.559 4.590 4.375 4.500 7,238 -0.08(-1.74%)
Jul 18, 2023 4.300 4.630 4.260 4.580 22,939 +0.28(+6.51%)
Jul 17, 2023 4.100 4.400 4.010 4.300 18,378 +0.25(+6.17%)
Jul 14, 2023 3.900 4.240 3.900 4.050 31,383 +0.25(+6.58%)
Jul 13, 2023 3.950 3.950 3.700 3.800 45,838 -0.17(-4.28%)
Jul 12, 2023 4.050 4.060 3.960 3.970 3,602 -0.07(-1.72%)
Jul 11, 2023 4.244 4.250 3.835 4.040 13,165 -0.14(-3.36%)
Jul 10, 2023 4.100 4.480 4.100 4.180 12,533 -0.07(-1.65%)
Jul 07, 2023 4.350 4.400 4.100 4.250 24,746 -0.10(-2.30%)
Jul 06, 2023 4.391 4.400 4.350 4.350 3,978 -0.08(-1.81%)
Jul 05, 2023 4.420 4.650 4.350 4.430 9,130 +0.02(+0.45%)
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.