Other OTC - Delayed Quote USD

Jubilant Flame International, Ltd. (JFIL)

0.0382 0.0000 (0.00%)
As of April 22 at 10:12 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0382 0.0382 0.0382 0.0382 0.0382 -
Apr 23, 2024 0.0382 0.0382 0.0382 0.0382 0.0382 -
Apr 22, 2024 0.0382 0.0382 0.0382 0.0382 0.0382 2,000
Apr 19, 2024 0.0300 0.0489 0.0300 0.0489 0.0489 82,614
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 11, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 33,508
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 54,000
Apr 9, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Apr 8, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 14,050
Apr 5, 2024 0.0462 0.0462 0.0260 0.0260 0.0260 1,200
Apr 4, 2024 0.0444 0.0444 0.0444 0.0444 0.0444 -
Apr 3, 2024 0.0444 0.0444 0.0444 0.0444 0.0444 -
Apr 2, 2024 0.0444 0.0444 0.0444 0.0444 0.0444 -
Apr 1, 2024 0.0440 0.0444 0.0440 0.0444 0.0444 52,000
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 27, 2024 0.0440 0.0440 0.0400 0.0400 0.0400 36,320
Mar 26, 2024 0.0400 0.0436 0.0395 0.0435 0.0435 36,544
Mar 25, 2024 0.0375 0.0375 0.0350 0.0375 0.0375 6,600
Mar 22, 2024 0.0338 0.0350 0.0338 0.0350 0.0350 47,000
Mar 21, 2024 0.0300 0.0318 0.0300 0.0318 0.0318 95,138
Mar 20, 2024 0.0326 0.0326 0.0326 0.0326 0.0326 920
Mar 19, 2024 0.0253 0.0325 0.0253 0.0324 0.0324 32,480
Mar 18, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 15, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 14, 2024 0.0210 0.0250 0.0210 0.0210 0.0210 93,442
Mar 13, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 1,000
Mar 12, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Mar 11, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Mar 8, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Mar 7, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 20,000
Mar 6, 2024 0.0210 0.0230 0.0210 0.0230 0.0230 10,500
Mar 5, 2024 0.0199 0.0199 0.0199 0.0199 0.0199 -
Mar 4, 2024 0.0199 0.0199 0.0199 0.0199 0.0199 -
Mar 1, 2024 0.0190 0.0199 0.0190 0.0199 0.0199 200
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 77,500
Feb 26, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Feb 23, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Feb 22, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Feb 21, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Feb 20, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Feb 16, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Feb 15, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Feb 14, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Feb 13, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Feb 12, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Feb 9, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Feb 8, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Feb 7, 2024 0.0209 0.0248 0.0172 0.0248 0.0248 6,400
Feb 6, 2024 0.0169 0.0170 0.0169 0.0170 0.0170 40,100
Feb 5, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Feb 2, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Feb 1, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 31, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 30, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 29, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 26, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 25, 2024 0.0220 0.0290 0.0220 0.0270 0.0270 70,040
Jan 24, 2024 0.0189 0.0225 0.0152 0.0225 0.0225 41,000
Jan 23, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 22, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 19, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 18, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 17, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 16, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 12, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 11, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 10, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 9, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 8, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 5, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 100
Jan 4, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 3, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Jan 2, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Dec 29, 2023 0.0189 0.0189 0.0189 0.0189 0.0189 -
Dec 28, 2023 0.0189 0.0189 0.0189 0.0189 0.0189 35,000
Dec 27, 2023 0.0179 0.0179 0.0179 0.0179 0.0179 -
Dec 26, 2023 0.0179 0.0179 0.0179 0.0179 0.0179 -
Dec 22, 2023 0.0179 0.0179 0.0179 0.0179 0.0179 -
Dec 21, 2023 0.0179 0.0179 0.0179 0.0179 0.0179 20,000
Dec 20, 2023 0.0179 0.0179 0.0179 0.0179 0.0179 15,000
Dec 19, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 18, 2023 0.0140 0.0180 0.0140 0.0180 0.0180 25,000
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 13, 2023 0.0140 0.0200 0.0140 0.0200 0.0200 14,000
Dec 12, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 11, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 8, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 6, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 4,000
Dec 5, 2023 0.0218 0.0218 0.0218 0.0218 0.0218 -
Dec 4, 2023 0.0218 0.0218 0.0218 0.0218 0.0218 -
Dec 1, 2023 0.0218 0.0218 0.0218 0.0218 0.0218 -
Nov 30, 2023 0.0218 0.0218 0.0218 0.0218 0.0218 -
Nov 29, 2023 0.0186 0.0250 0.0186 0.0218 0.0218 7,140
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Nov 27, 2023 0.0199 0.0237 0.0161 0.0237 0.0237 317,198
Nov 24, 2023 0.0199 0.0199 0.0199 0.0199 0.0199 -
Nov 22, 2023 0.0230 0.0230 0.0192 0.0199 0.0199 65,100
Nov 21, 2023 0.0265 0.0265 0.0265 0.0265 0.0265 100
Nov 20, 2023 0.0260 0.0330 0.0250 0.0250 0.0250 20,102
Nov 17, 2023 0.0294 0.0344 0.0294 0.0344 0.0344 1,425
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 14, 2023 0.0260 0.0300 0.0260 0.0300 0.0300 700
Nov 13, 2023 0.0338 0.0338 0.0338 0.0338 0.0338 1,000
Nov 10, 2023 0.0338 0.0338 0.0338 0.0338 0.0338 -
Nov 9, 2023 0.0260 0.0338 0.0260 0.0338 0.0338 17,375
Nov 8, 2023 0.0260 0.0299 0.0260 0.0299 0.0299 223
Nov 7, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 6, 2023 0.0279 0.0280 0.0279 0.0280 0.0280 12,500
Nov 3, 2023 0.0309 0.0309 0.0260 0.0309 0.0309 22,901
Nov 2, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Nov 1, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 200
Oct 31, 2023 0.0244 0.0255 0.0244 0.0255 0.0255 400
Oct 30, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 200
Oct 27, 2023 0.0255 0.0255 0.0238 0.0238 0.0238 1,628
Oct 26, 2023 0.0238 0.0238 0.0238 0.0238 0.0238 100
Oct 25, 2023 0.0255 0.0272 0.0210 0.0255 0.0255 28,200
Oct 24, 2023 0.0197 0.0258 0.0197 0.0211 0.0211 37,427
Oct 23, 2023 0.0322 0.0322 0.0322 0.0322 0.0322 -
Oct 20, 2023 0.0322 0.0322 0.0322 0.0322 0.0322 -
Oct 19, 2023 0.0322 0.0322 0.0322 0.0322 0.0322 -
Oct 18, 2023 0.0322 0.0322 0.0322 0.0322 0.0322 -
Oct 17, 2023 0.0322 0.0322 0.0322 0.0322 0.0322 -
Oct 16, 2023 0.0262 0.0322 0.0262 0.0322 0.0322 350
Oct 13, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 12, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 250
Oct 11, 2023 0.0279 0.0279 0.0279 0.0279 0.0279 -
Oct 10, 2023 0.0279 0.0279 0.0279 0.0279 0.0279 -
Oct 9, 2023 0.0279 0.0279 0.0279 0.0279 0.0279 -
Oct 6, 2023 0.0279 0.0279 0.0279 0.0279 0.0279 5,000
Oct 5, 2023 0.0206 0.0206 0.0201 0.0201 0.0201 2,100
Oct 4, 2023 0.0235 0.0237 0.0235 0.0237 0.0237 200
Oct 3, 2023 0.0215 0.0242 0.0210 0.0242 0.0242 63,300
Oct 2, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Sep 29, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 3,500
Sep 28, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 -
Sep 27, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 -
Sep 26, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 -
Sep 25, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 -
Sep 22, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 -
Sep 21, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 -
Sep 20, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 -
Sep 19, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 3,200
Sep 18, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 753
Sep 15, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 777
Sep 14, 2023 0.0256 0.0256 0.0256 0.0256 0.0256 1,554
Sep 13, 2023 0.0259 0.0259 0.0259 0.0259 0.0259 666
Sep 12, 2023 0.0259 0.0259 0.0259 0.0259 0.0259 750
Sep 11, 2023 0.0256 0.0256 0.0256 0.0256 0.0256 250
Sep 8, 2023 0.0218 0.0298 0.0218 0.0298 0.0298 27,250
Sep 7, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Sep 6, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Sep 5, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Sep 1, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Aug 31, 2023 0.0280 0.0280 0.0255 0.0255 0.0255 1,300
Aug 30, 2023 0.0274 0.0274 0.0274 0.0274 0.0274 -
Aug 29, 2023 0.0274 0.0274 0.0274 0.0274 0.0274 700
Aug 28, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 25, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 24, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 23, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 22, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 21, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 18, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 17, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 16, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 1,020
Aug 15, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 14, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 11, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 10, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 9, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 8, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 7, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 4, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 3, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 1,100
Aug 2, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 1, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 31, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 28, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 27, 2023 0.0229 0.0229 0.0210 0.0210 0.0210 200
Jul 26, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 -
Jul 25, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 -
Jul 24, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 5,400
Jul 21, 2023 0.0287 0.0287 0.0287 0.0287 0.0287 -
Jul 20, 2023 0.0287 0.0287 0.0287 0.0287 0.0287 5,000
Jul 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 300
Jul 18, 2023 0.0298 0.0298 0.0298 0.0298 0.0298 -
Jul 17, 2023 0.0239 0.0298 0.0239 0.0298 0.0298 49,000
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 7, 2023 0.0261 0.0300 0.0200 0.0300 0.0300 65,000
Jul 6, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jul 5, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 150
Jul 3, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 30, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 29, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 28, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 27, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 26, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 23, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 22, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 21, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 20, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 16, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 15, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 14, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 2,000
Jun 13, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 12, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 9, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 8, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 7, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 1,174
Jun 6, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 5, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 2, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
Jun 1, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 13,000
May 31, 2023 0.0309 0.0309 0.0309 0.0309 0.0309 -
May 30, 2023 0.0247 0.0309 0.0247 0.0309 0.0309 8,850
May 26, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 25, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 24, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 23, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 22, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 19, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 500
May 18, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
May 17, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
May 16, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
May 15, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
May 12, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
May 11, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
May 10, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
May 9, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
May 8, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
May 5, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
May 4, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 -
May 3, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 8,000
May 2, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 1, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 28, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 27, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 10,000
Apr 26, 2023 0.0261 0.0319 0.0261 0.0319 0.0319 13,000
Apr 25, 2023 0.0259 0.0259 0.0259 0.0259 0.0259 -