Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-Apr-20 07:46:42 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(JRV) JERVOIS GLOBAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for JRV    Limits Next Section


Company Details for (JRV) JERVOIS GLOBAL LIMITED

Listing Code JRV
Listing Name JERVOIS GLOBAL LIMITED
GICS Sector Materials
ISIN Name JERVOIS MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000JRV4


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for JRV .. Friday 19th April 2024

JRV is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for JRV    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>


End of day Prices (full format),

150 Days for (JRV) JERVOIS GLOBAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.16
2024-Apr-19 Fri 0.022 0.023 0.021 0.023 ### ### ###
2024-Apr-18 Thu 0.021 0.023 0.021 0.023 ### ### ###
2024-Apr-17 Wed 0.023 0.023 ### 0.023 11,609,620 ### ### ### ###
2024-Apr-16 Tue 0.023 0.024 0.022 0.023 ### ### ###
2024-Apr-15 Mon 0.024 0.025 0.023 0.024 ### ### ###
2024-Apr-12 Fri 0.024 0.025 0.023 0.024 ### ### ###
2024-Apr-11 Thu 0.023 0.024 0.023 0.024 2,530,422 ### ### ### ###
2024-Apr-10 Wed 0.023 0.024 0.023 0.023 3,237,157 76,073 64.7 64.7 ###
2024-Apr-09 Tue 0.025 0.025 0.023 0.023 3.8 3.8 ###
2024-Apr-08 Mon 0.025 0.025 0.023 0.025 ### ### ###
2024-Apr-05 Fri 0.025 0.025 0.024 0.025 ### ### ###
2024-Apr-04 Thu 0.025 0.025 0.024 0.025 1,192,422 ### 64.6 64.6 ###
2024-Apr-03 Wed 0.026 0.026 0.024 0.025 1,284,148 ### ### ### ###
2024-Apr-02 Tue 0.026 0.026 0.025 0.025 12.9 12.9 ###
2024-Mar-28 Thu 0.025 0.026 0.024 0.025 2,085,679 52,141 57.5 57.5 ###
2024-Mar-27 Wed 0.024 0.025 0.024 0.025 4,084,142 ### ### ### ###
2024-Mar-26 Tue 0.025 0.025 0.024 0.025 2,099,051 51,426 ### ### ###
2024-Mar-25 Mon 0.024 0.026 0.024 0.025 92.0 92.0 ###
2024-Mar-22 Fri 0.025 0.025 0.024 0.025 70.7 70.7 ###
2024-Mar-21 Thu 0.025 0.0255 0.024 0.024 2,868,777 ### 9.7 9.7 ###
2024-Mar-20 Wed 0.024 0.025 0.023 0.024 71.9 71.9 ###
2024-Mar-19 Tue 0.027 0.028 0.024 0.024 19,393,643 ### ### ### ###
2024-Mar-18 Mon 0.028 0.028 0.025 0.026 ### ### ###
2024-Mar-15 Fri ### ### 0.029 0.029 ### ### 0.0
2024-Mar-14 Thu ### ### ### ### 598,287 0 ### ### 0.0
2024-Mar-13 Wed ### ### ### ### 1,620,875 0 ### ### 0.0
2024-Mar-12 Tue ### ### 0.028 ### 92.9 92.9 0.0
2024-Mar-11 Mon 0.025 ### 0.024 ### 16,316,186 ### 99.0 99.0 0.0
2024-Mar-08 Fri 0.024 0.026 0.023 0.024 16,033,571 392,822 65.8 65.8 ###
2024-Mar-07 Thu 0.029 ### 0.024 0.025 27,080,155 ### 1.2 1.2 ###
2024-Mar-06 Wed ### ### 0.028 0.029 ### ### 0.0
2024-Mar-05 Tue ### ### ### ### 3,560,027 0 71.2 71.2 0.0
2024-Mar-04 Mon 0.027 ### 0.027 ### ### ### 0.0
2024-Mar-01 Fri 0.026 0.0285 0.026 0.027 9,759,180 ### 86.9 86.9 ###
2024-Feb-29 Thu 0.025 0.0255 0.024 0.025 4,238,056 ### 61.6 61.6 ###
2024-Feb-28 Wed 0.025 0.026 0.024 0.025 ### ### ###
2024-Feb-27 Tue 0.025 0.027 0.024 0.025 6,248,176 159,328 71.5 71.5 ###
2024-Feb-26 Mon 0.023 0.026 0.023 0.025 ### ### ###
2024-Feb-23 Fri 0.023 0.024 0.022 0.023 8,361,173 ### 73.1 73.1 ###
2024-Feb-22 Thu 0.023 0.024 0.023 0.024 2,141,821 ### ### ### ###
2024-Feb-21 Wed 0.023 0.025 0.023 0.023 4,555,146 109,323 72.6 72.6 ###
2024-Feb-20 Tue 0.025 0.025 0.023 0.023 4.3 4.3 ###
2024-Feb-19 Mon 0.023 0.026 0.022 0.024 8,348,023 200,352 91.3 91.3 ###
2024-Feb-16 Fri 0.023 0.026 0.022 0.023 15,433,622 ### 65.4 65.4 ###
2024-Feb-15 Thu 0.025 0.025 0.0225 0.023 ### ### ###
2024-Feb-14 Wed 0.023 0.024 0.022 0.024 6,175,847 142,044 90.2 90.2 ###
2024-Feb-13 Tue 0.026 0.027 0.023 0.025 ### ### ###
2024-Feb-12 Mon 0.026 0.027 0.025 0.025 ### ### ###
2024-Feb-09 Fri 0.026 0.027 0.025 0.027 5,492,121 ### ### ### ###
2024-Feb-08 Thu 0.027 0.027 0.026 0.026 9.9 9.9 ###
2024-Feb-07 Wed 0.028 0.028 ### 0.027 ### ### ###
2024-Feb-06 Tue 0.028 0.028 0.026 0.028 67.5 67.5 ###
2024-Feb-05 Mon 0.028 0.028 0.026 0.028 ### ### ###
2024-Feb-02 Fri 0.028 0.028 0.026 0.028 61.9 61.9 ###
2024-Feb-01 Thu 0.027 0.028 0.026 0.028 ### ### ###
2024-Jan-31 Wed 0.029 0.029 0.027 0.027 6.9 6.9 ###
2024-Jan-30 Tue ### ### 0.028 0.029 3,918,242 54,855 6.6 6.6 0.0
2024-Jan-29 Mon ### ### 0.029 0.029 4,456,886 64,624 5.1 5.1 0.0
2024-Jan-25 Thu ### ### ### ### 3,360,454 0 89.2 89.2 0.0
2024-Jan-24 Wed ### ### ### ### ### ### 0.0
2024-Jan-23 Tue ### ### ### ### 19.4 19.4 0.0
2024-Jan-22 Mon ### ### ### ### ### ### 0.0
2024-Jan-19 Fri ### ### ### ### 70.2 70.2 0.0
2024-Jan-18 Thu ### ### ### ### 4.0 4.0 0.0
2024-Jan-17 Wed ### ### ### ### 2,096,128 0 ### ### 0.0
2024-Jan-16 Tue ### ### ### ### 2,590,579 0 10.5 10.5 0.0
2024-Jan-15 Mon ### ### ### ### 2,324,970 0 70.8 70.8 0.0
2024-Jan-12 Fri ### 0.041 ### ### 86.4 86.4 0.0
2024-Jan-11 Thu 0.0375 ### 0.0375 ### 81.8 81.8 0.0
2024-Jan-10 Wed ### ### ### ### 1,399,954 0 ### ### 0.0
2024-Jan-09 Tue ### ### ### ### 1,241,454 0 ### ### 0.0
2024-Jan-08 Mon 0.042 0.042 ### ### 5,574,854 117,071 2.6 2.6 0.0
2024-Jan-05 Fri 0.042 0.044 0.042 0.042 1,997,458 ### 70.5 70.5 ###
2024-Jan-04 Thu 0.043 0.044 0.042 0.042 1,121,221 ### ### ### ###
2024-Jan-03 Wed 0.044 0.044 0.043 0.044 669,926 29,141 ### ### ###
2024-Jan-02 Tue 0.044 0.045 0.043 0.045 83.3 83.3 ###
2023-Dec-29 Fri 0.043 0.044 0.042 0.044 255,849 ### 83.5 83.5 ###
2023-Dec-28 Thu 0.042 0.043 0.041 0.043 579,884 24,355 82.7 82.7 ###
2023-Dec-27 Wed 0.041 0.042 ### 0.042 1,247,580 ### ### ### ###
2023-Dec-22 Fri 0.042 0.0425 ### 0.042 ### ### ###
2023-Dec-21 Thu 0.044 0.044 ### 0.042 5,328,378 117,224 7.5 7.5 ###
2023-Dec-20 Wed ### 0.045 ### 0.043 2,941,777 66,189 95.7 95.7 ###
2023-Dec-19 Tue ### ### ### ### 5,544,383 0 61.4 61.4 0.0
2023-Dec-18 Mon ### 0.041 ### ### 17.6 17.6 0.0
2023-Dec-15 Fri ### 0.042 ### ### 5,609,474 ### 64.9 64.9 0.0
2023-Dec-14 Thu 0.045 0.045 0.041 0.043 8.6 8.6 ###
2023-Dec-13 Wed 0.045 0.045 0.043 0.045 69.0 69.0 ###
2023-Dec-12 Tue 0.045 0.045 0.043 0.044 23.7 23.7 ###
2023-Dec-11 Mon 0.045 0.045 0.043 0.044 3,646,123 160,429 ### ### ###
2023-Dec-08 Fri 0.045 0.046 0.043 0.044 2,988,053 ### ### ### ###
2023-Dec-07 Thu ### 0.046 ### 0.043 ### ### ###
2023-Dec-06 Wed ### ### ### ### 2,119,689 0 ### ### 0.0
2023-Dec-05 Tue 0.041 0.041 ### ### ### ### 0.0
2023-Dec-04 Mon 0.042 0.043 ### 0.041 21.7 21.7 0.0
2023-Dec-01 Fri ### 0.042 ### 0.042 2,556,472 53,685 ### ### ###
2023-Nov-30 Thu ### 0.041 ### 0.041 ### ### 0.0
2023-Nov-29 Wed ### ### ### ### 3,176,271 0 ### ### 0.0
2023-Nov-28 Tue ### 0.041 ### ### 64.4 64.4 0.0
2023-Nov-27 Mon 0.044 0.044 ### 0.042 5,180,772 113,976 12.0 12.0 ###
2023-Nov-24 Fri 0.043 0.047 0.043 0.044 83.8 83.8 ###
2023-Nov-23 Thu 0.044 0.045 0.042 0.042 5,789,179 251,829 ### ### ###
2023-Nov-22 Wed 0.048 0.052 0.044 0.045 7.2 7.2 ###
2023-Nov-21 Tue ### 0.049 ### 0.048 99.6 99.6 ###
2023-Nov-20 Mon ### ### ### ### 7,474,123 0 ### ### 0.0
2023-Nov-17 Fri ### ### ### ### 4,282,329 0 ### ### 0.0
2023-Nov-16 Thu ### ### ### ### ### ### 0.0
2023-Nov-15 Wed ### ### ### ### 4,583,670 0 96.0 96.0 0.0
2023-Nov-14 Tue ### ### ### ### 6,888,256 0 ### ### 0.0
2023-Nov-13 Mon ### ### ### ### ### ### 0.0
2023-Nov-10 Fri ### 0.0375 ### ### 3,260,147 61,127 ### ### 0.0
2023-Nov-09 Thu ### ### 0.0345 ### 70.6 70.6 0.0
2023-Nov-08 Wed ### ### ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 86.0 86.0 0.0
2023-Nov-06 Mon ### ### ### ### 4,620,643 0 ### ### 0.0
2023-Nov-03 Fri ### ### ### ### ### ### 0.0
2023-Nov-02 Thu ### ### 0.029 ### 62.5 62.5 0.0
2023-Nov-01 Wed ### ### 0.029 ### ### ### 0.0
2023-Oct-31 Tue ### ### 0.029 ### 3,429,986 ### 88.2 88.2 0.0
2023-Oct-30 Mon ### ### 0.028 ### ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 12.4 12.4 0.0
2023-Oct-26 Thu ### 0.0325 ### ### 7,489,621 ### 7.1 7.1 0.0
2023-Oct-25 Wed ### ### ### ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 3,128,655 0 67.4 67.4 0.0
2023-Oct-23 Mon ### ### ### ### ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 6.9 6.9 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 2,711,079 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### 3.9 3.9 0.0
2023-Oct-16 Mon ### ### ### ### 2,157,844 0 ### ### 0.0
2023-Oct-13 Fri ### ### ### ### 1,053,150 0 ### ### 0.0
2023-Oct-12 Thu ### ### ### ### 5,864,544 0 ### ### 0.0
2023-Oct-11 Wed ### ### ### ### 97.0 97.0 0.0
2023-Oct-10 Tue ### ### ### ### 62.7 62.7 0.0
2023-Oct-09 Mon ### ### ### ### 2,612,351 0 ### ### 0.0
2023-Oct-06 Fri ### ### ### ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 1,893,784 0 66.4 66.4 0.0
2023-Oct-04 Wed ### ### ### ### ### ### 0.0
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 4,302,480 0 96.7 96.7 0.0
2023-Sep-29 Fri ### ### ### ### 84.4 84.4 0.0
2023-Sep-28 Thu ### ### ### ### 4,991,581 0 15.5 15.5 0.0
2023-Sep-27 Wed ### ### ### ### ### ### 0.0
2023-Sep-26 Tue ### ### ### ### 3,881,156 0 ### ### 0.0
2023-Sep-25 Mon ### ### ### ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 5,156,751 0 ### ### 0.0
2023-Sep-21 Thu ### 0.041 ### ### 9,853,285 ### 5.2 5.2 0.0
2023-Sep-20 Wed 0.041 0.042 ### ### 9.4 9.4 0.0
2023-Sep-19 Tue 0.043 0.043 ### 0.041 ### ### 0.0
2023-Sep-18 Mon 0.041 0.043 0.041 0.042 88.9 88.9 ###
2023-Sep-15 Fri ### 0.0425 ### 0.042 97,650,775 2,075,078 90.9 90.9 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 19:46:42 thru 2024-04-20 19:46:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000