Chair Jerome Powell speaks after the Fed cuts rates again. Watch here.

Jack Nathan Medical Corp. (JNH.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0250

-0.0050

(-16.67%)

As of 11:35AM EST. Market open.

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	24,344
Nov 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,530
Nov 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	50,000
Nov 04, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	175,960
Nov 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 13, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	139,000
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Sep 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,975
Sep 06, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	64,600
Sep 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 04, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	190,950
Sep 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	132,000
Aug 28, 2024	0.0300	0.0500	0.0300	0.0400	0.0400	264,061
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,720
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Aug 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,800
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	44,146
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	9,000
Aug 09, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	284,000
Aug 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	176,429
Aug 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,250
Aug 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
Aug 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Aug 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	72,000
Jul 30, 2024	0.0400	0.0500	0.0300	0.0350	0.0350	497,367
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,000
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,020
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	5,080
Jul 15, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	29,550
Jul 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	21,000
Jul 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 08, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	26,000
Jul 05, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	234,100
Jul 04, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	106,800
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,571
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 25, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	59,761
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	199,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jun 18, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	582,850
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	103,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.94+40.90(+0.69%)

Dow 3043,707.79-22.14(-0.05%)

Nasdaq19,257.57+274.11(+1.44%)

Russell 20002,386.56-6.36(-0.27%)

Crude Oil72.29+0.60(+0.84%)

Gold2,701.10+24.80(+0.93%)

Chair Jerome Powell speaks after the Fed cuts rates again. Watch here.

Jack Nathan Medical Corp. (JNH.V)

S&P 500
5,969.94
+40.90(+0.69%)

Dow 30
43,707.79
-22.14(-0.05%)

Nasdaq
19,257.57
+274.11(+1.44%)

Russell 2000
2,386.56
-6.36(-0.27%)

Crude Oil
72.29
+0.60(+0.84%)

Gold
2,701.10
+24.80(+0.93%)