Jemtec Inc. (JTC.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.6200

0.0000

(0.00%)

At close: 10:46AM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,800
25 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
24 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	700
23 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
22 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,500
19 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
18 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,500
17 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
16 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
15 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
12 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
11 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
10 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
09 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
08 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
05 Apr 2024	0.6300	0.6300	0.6200	0.6200	0.6200	2,000
04 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
03 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
02 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
01 Apr 2024	0.6100	0.6200	0.6000	0.6000	0.6000	2,000
28 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
27 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
26 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
25 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
22 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
21 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
20 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
19 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
18 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
15 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
14 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
13 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
12 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
11 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
08 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
07 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
06 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
05 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
04 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
01 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
29 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
28 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
27 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
26 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
23 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
22 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
21 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
20 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
16 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
15 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
14 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
13 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
12 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
09 Feb 2024	0.7300	0.7300	0.7000	0.7000	0.7000	1,000
08 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
07 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
06 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
05 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
02 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
01 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
31 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,000
30 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
29 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
26 Jan 2024	0.7300	0.7300	0.7100	0.7100	0.7100	5,100
25 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
24 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
23 Jan 2024	0.7300	0.7300	0.7000	0.7000	0.7000	7,000
22 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
19 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
18 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
17 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
16 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
15 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
12 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
11 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
10 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
09 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
08 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	4,200
05 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
04 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
03 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
02 Jan 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
29 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
28 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
27 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
22 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
21 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
20 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	5,300
19 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
18 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
15 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
14 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
13 Dec 2023	0.6500	0.6800	0.6500	0.6800	0.6800	8,100
12 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
11 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	1,400
08 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
07 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
06 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
05 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	1,600
04 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,459.91-1,061.93(-2.06%)

Jemtec Inc. (JTC.V)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,459.91
-1,061.93(-2.06%)