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 )

5.407 +0.007 (+0.12%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 17, 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 31, 2018 8.350 8.375 8.050 8.050 1,219 +0.00(+0.00%)
May 30, 2018 8.350 8.350 8.050 8.050 1,163 -0.27(-3.25%)
May 29, 2018 8.956 8.956 8.000 8.320 6,451 +0.12(+1.46%)
May 25, 2018 8.200 8.200 8.200 0 +0.10(+1.21%)
May 24, 2018 8.102 8.102 8.102 8.102 708 +0.03(+0.33%)
May 23, 2018 8.075 8.075 8.075 8.075 422 -0.15(-1.82%)
May 22, 2018 8.225 8.225 8.225 8.225 504 +0.17(+2.16%)
May 21, 2018 8.325 8.325 8.051 8.051 2,050 -0.02(-0.30%)
May 18, 2018 8.300 8.300 8.075 8.075 1,278 -0.28(-3.29%)
May 17, 2018 8.012 8.406 8.012 8.350 2,464 +0.33(+4.17%)
May 16, 2018 8.016 8.016 8.016 8.016 1,280 -0.43(-5.11%)
May 15, 2018 8.125 8.447 8.125 8.447 630 +0.53(+6.68%)
May 14, 2018 7.919 7.919 7.919 7.919 2,330 +0.17(+2.21%)
May 11, 2018 7.950 8.160 7.687 7.747 11,002 +0.18(+2.33%)
May 10, 2018 7.447 7.650 7.447 7.571 5,880 +0.17(+2.24%)
May 09, 2018 7.400 7.405 7.400 7.405 1,320 +0.13(+1.79%)
May 07, 2018 7.275 7.275 7.275 0 -0.09(-1.18%)
May 02, 2018 7.362 7.362 7.362 24 -0.14(-1.81%)
May 01, 2018 7.475 7.500 7.475 7.497 1,952 +0.12(+1.66%)
Apr 30, 2018 7.350 7.375 7.350 7.375 968 +0.02(+0.31%)
Apr 27, 2018 7.353 7.353 7.353 7.353 1,234 -0.11(-1.41%)
Apr 25, 2018 7.458 7.458 7.458 156 -0.04(-0.56%)
Apr 23, 2018 7.500 7.500 7.500 82 +0.00(+0.00%)
Apr 20, 2018 7.475 7.500 7.475 7.500 1,370 +0.12(+1.60%)
Apr 18, 2018 7.382 7.382 7.382 88 -0.10(-1.38%)
Apr 17, 2018 7.500 7.500 7.400 7.485 39,012 +0.21(+2.89%)
Apr 13, 2018 7.275 7.275 7.275 252 +0.00(+0.00%)
Apr 12, 2018 7.275 7.275 7.275 7.275 5,494 -0.02(-0.34%)
Apr 10, 2018 7.300 7.300 7.300 88 +0.00(+0.00%)
Apr 05, 2018 7.300 7.300 7.300 178 +0.00(+0.00%)
Apr 02, 2018 7.300 7.300 7.300 0 -0.05(-0.68%)
Mar 29, 2018 7.350 7.350 7.350 0 -0.03(-0.34%)
Mar 23, 2018 7.375 7.375 7.375 162 -0.10(-1.34%)
Mar 21, 2018 7.475 7.475 7.475 70 +0.25(+3.46%)
Mar 19, 2018 7.225 7.225 7.225 4 +0.02(+0.35%)
Mar 16, 2018 7.225 7.350 7.200 7.200 5,818 -0.08(-1.03%)
Mar 15, 2018 7.250 7.275 7.250 7.275 14,680 +0.03(+0.34%)
Mar 13, 2018 7.250 7.250 7.250 250 -0.05(-0.68%)
Mar 08, 2018 7.300 7.300 7.300 20 +0.00(+0.00%)
Mar 07, 2018 7.400 7.500 7.300 7.300 8,100 -0.05(-0.68%)
Mar 06, 2018 7.410 7.410 7.350 7.350 806 -0.03(-0.34%)
Mar 05, 2018 7.625 7.625 7.375 7.375 1,630 -0.12(-1.67%)
Mar 02, 2018 7.350 7.500 7.350 7.500 2,480 +0.05(+0.67%)
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.