TSXV - Free Realtime Quote CAD

Jack Nathan Medical Corp. (JNH.V)

Compare
0.0250 -0.0050 (-16.67%)
As of 11:35 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 24,344
Nov 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,530
Nov 5, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 50,000
Nov 4, 2024 0.0450 0.0450 0.0300 0.0300 0.0300 175,960
Nov 1, 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 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 1, 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 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 9,975
Sep 6, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 64,600
Sep 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 4, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 190,950
Sep 3, 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 9, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 284,000
Aug 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 176,429
Aug 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,250
Aug 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,100
Aug 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Aug 1, 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 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 8, 2024 0.0450 0.0450 0.0300 0.0300 0.0300 26,000
Jul 5, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 234,100
Jul 4, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 106,800
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,571
Jul 2, 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
Jun 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,530
Jun 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Jun 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 7, 2024 0.0400 0.0450 0.0350 0.0450 0.0450 96,650
Jun 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Jun 5, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 20,000
Jun 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
May 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 29, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 15,500
May 28, 2024 0.0350 0.0450 0.0300 0.0450 0.0450 125,078
May 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 115,000
May 24, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 136,017
May 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 9,012
May 21, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 56,000
May 17, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 434,600
May 16, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 130,350
May 15, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 273,000
May 14, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 26,000
May 13, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 3,001
May 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
May 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
May 7, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 109,000
May 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 12,108
May 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 30,000
May 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 35,000
Apr 30, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 35,000
Apr 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 26,000
Apr 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Apr 25, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 27,000
Apr 24, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 26,716
Apr 23, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 22, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 3,000
Apr 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Apr 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 29,000
Apr 16, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 9,000
Apr 15, 2024 0.0650 0.0650 0.0550 0.0550 0.0550 145,200
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,900
Apr 10, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 10,900
Apr 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 16,000
Apr 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 9,000
Apr 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Apr 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Apr 3, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 26,000
Apr 2, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 37,000
Apr 1, 2024 0.0550 0.0600 0.0500 0.0500 0.0500 78,825
Mar 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 137,220
Mar 27, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Mar 26, 2024 0.0600 0.0650 0.0600 0.0650 0.0650 49,001
Mar 25, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 4,650
Mar 22, 2024 0.0650 0.0650 0.0600 0.0650 0.0650 50,218
Mar 21, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Mar 20, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Mar 19, 2024 0.0600 0.0650 0.0600 0.0650 0.0650 23,504
Mar 18, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 11,000
Mar 15, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 2,000
Mar 14, 2024 0.0600 0.0650 0.0600 0.0650 0.0650 7,200
Mar 13, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,050
Mar 12, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Mar 11, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Mar 8, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 1,000
Mar 7, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 3,500
Mar 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 26,500
Mar 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 4,000
Mar 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 52,000
Feb 29, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 28, 2024 0.0600 0.0650 0.0600 0.0600 0.0600 29,000
Feb 27, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Feb 26, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Feb 23, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 17,070
Feb 22, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 2,000
Feb 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 16, 2024 0.0750 0.0750 0.0600 0.0600 0.0600 9,900
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,000
Feb 14, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 182,148
Feb 13, 2024 0.0700 0.0750 0.0700 0.0750 0.0750 38,000
Feb 12, 2024 0.0700 0.0800 0.0650 0.0650 0.0650 118,001
Feb 9, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 85,000
Feb 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 40,000
Feb 7, 2024 0.0600 0.0650 0.0600 0.0650 0.0650 45,000
Feb 6, 2024 0.0550 0.0650 0.0550 0.0650 0.0650 120,501
Feb 5, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 35,000
Feb 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 71,000
Feb 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 48,000
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jan 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 3,000
Jan 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 3,000
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 23,000
Jan 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 17, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 83,001
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 15, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 29,000
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jan 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 44,000
Jan 4, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 41,000
Jan 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 29,000
Jan 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 11,001
Dec 29, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 36,000
Dec 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 27, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 37,002
Dec 22, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 21, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 18,050
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 28,900
Dec 19, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 15,000
Dec 18, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 10,003
Dec 15, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 1,000
Dec 14, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Dec 13, 2023 0.0400 0.0550 0.0400 0.0550 0.0550 61,000
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Dec 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,113
Dec 6, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 10,000
Dec 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 4, 2023 0.0400 0.0450 0.0400 0.0400 0.0400 13,000
Dec 1, 2023 0.0450 0.0450 0.0400 0.0450 0.0450 134,001
Nov 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 29, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 8,000
Nov 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 177,000
Nov 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 173,000
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 21,000
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,100
Nov 20, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 153,500
Nov 17, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,908
Nov 16, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 15, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 59,000
Nov 14, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 60,000
Nov 13, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 35,000
Nov 10, 2023 0.0500 0.0500 0.0450 0.0500 0.0500 212,020
Nov 9, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 127,000
Nov 8, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 89,000
Nov 7, 2023 0.0500 0.0550 0.0450 0.0450 0.0450 442,525

Related Tickers