Other OTC - Delayed Quote USD

Jupiter Gold Corporation (JUPGF)

0.8947 +0.0948 (+11.85%)
At close: April 26 at 9:36 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8947 0.8947 0.8947 0.8947 0.8947 125
Apr 25, 2024 0.7999 0.7999 0.7999 0.7999 0.7999 -
Apr 24, 2024 0.7100 0.7999 0.7100 0.7999 0.7999 225
Apr 23, 2024 0.7549 0.7549 0.7000 0.7000 0.7000 15,000
Apr 22, 2024 0.7999 0.7999 0.7999 0.7999 0.7999 -
Apr 19, 2024 0.7999 0.7999 0.7999 0.7999 0.7999 -
Apr 18, 2024 0.7999 0.7999 0.7999 0.7999 0.7999 -
Apr 17, 2024 0.7999 0.7999 0.7999 0.7999 0.7999 -
Apr 16, 2024 0.7460 0.7999 0.7460 0.7999 0.7999 450
Apr 15, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Apr 12, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Apr 11, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Apr 10, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Apr 9, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Apr 8, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Apr 5, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Apr 4, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Apr 3, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Apr 2, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Apr 1, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Mar 28, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Mar 27, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Mar 26, 2024 0.7899 0.7899 0.7899 0.7899 0.7899 -
Mar 25, 2024 0.6820 0.7899 0.6820 0.7899 0.7899 400
Mar 22, 2024 0.7999 0.7999 0.7999 0.7999 0.7999 125
Mar 21, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 20, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 19, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 18, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 6,900
Mar 14, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Mar 13, 2024 0.6121 0.6520 0.6121 0.6450 0.6450 3,872
Mar 12, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,057
Mar 11, 2024 0.7280 0.7280 0.7280 0.7280 0.7280 -
Mar 8, 2024 0.7280 0.7280 0.7280 0.7280 0.7280 -
Mar 7, 2024 0.7280 0.7280 0.7280 0.7280 0.7280 -
Mar 6, 2024 0.7280 0.7280 0.7280 0.7280 0.7280 4,000
Mar 5, 2024 0.7500 0.7900 0.7500 0.7900 0.7900 4,000
Mar 4, 2024 0.6400 0.7400 0.6400 0.7400 0.7400 600
Mar 1, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Feb 29, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 125
Feb 28, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 110
Feb 27, 2024 0.7000 0.7800 0.6480 0.7800 0.7800 4,162
Feb 26, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 2,400
Feb 23, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 261
Feb 22, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Feb 21, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 125
Feb 20, 2024 0.6500 0.7800 0.6100 0.6100 0.6100 2,020
Feb 16, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Feb 15, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Feb 14, 2024 0.7300 0.7900 0.7300 0.7900 0.7900 3,725
Feb 13, 2024 0.7650 0.7650 0.7650 0.7650 0.7650 1,900
Feb 12, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Feb 9, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Feb 8, 2024 0.7000 0.9000 0.7000 0.9000 0.9000 544
Feb 7, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Feb 6, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 2,000
Feb 5, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Feb 2, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Feb 1, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 5,000
Jan 31, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 2,000
Jan 30, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jan 29, 2024 0.6500 0.7400 0.6500 0.7400 0.7400 6,000
Jan 26, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 25, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 24, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 23, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 22, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 125
Jan 19, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 125
Jan 18, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 17, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 3,250
Jan 16, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 108
Jan 12, 2024 0.8500 0.8500 0.6500 0.6500 0.6500 200
Jan 11, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 2,000
Jan 10, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jan 9, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jan 8, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jan 5, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jan 4, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jan 3, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jan 2, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 29, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 28, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 27, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 26, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 22, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 21, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 20, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 125
Dec 19, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 18, 2023 0.8000 0.8000 0.7000 0.8000 0.8000 4,100
Dec 15, 2023 0.5850 0.5850 0.5850 0.5850 0.5850 165
Dec 14, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 13, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 12, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 11, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 8, 2023 0.6700 0.7000 0.6700 0.7000 0.7000 3,150
Dec 7, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Dec 6, 2023 0.6500 0.6900 0.6500 0.6800 0.6800 6,306
Dec 5, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 1,200
Dec 4, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 600
Dec 1, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 30, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 29, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 28, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 27, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 24, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 22, 2023 0.7500 0.7500 0.6500 0.6500 0.6500 4,000
Nov 21, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 20, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 2,000
Nov 17, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Nov 16, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Nov 15, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Nov 14, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 15,000
Nov 13, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 2,000
Nov 10, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
Nov 9, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Nov 8, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Nov 7, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Nov 6, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Nov 3, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Nov 2, 2023 0.8100 0.8100 0.7800 0.7800 0.7800 2,000
Nov 1, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 31, 2023 0.8400 0.8400 0.7000 0.8000 0.8000 26,000
Oct 30, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 27, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 26, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 2,255
Oct 25, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 1,020
Oct 24, 2023 0.7600 0.7600 0.7400 0.7400 0.7400 25,000
Oct 23, 2023 0.7600 0.8400 0.7600 0.8400 0.8400 1,250
Oct 20, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Oct 19, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Oct 18, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Oct 17, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Oct 16, 2023 0.8000 0.8000 0.7800 0.7900 0.7900 24,762
Oct 13, 2023 0.8100 0.8100 0.7200 0.7900 0.7900 28,121
Oct 12, 2023 0.8980 0.8980 0.8400 0.8400 0.8400 45,625
Oct 11, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 10, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 100
Oct 9, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 200
Oct 6, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Oct 5, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Oct 4, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Oct 3, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 1,500
Oct 2, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Sep 29, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Sep 28, 2023 0.8700 0.9500 0.8500 0.9500 0.9500 5,690
Sep 27, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 26, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 25, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 5,000
Sep 22, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 5,422
Sep 21, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 500
Sep 20, 2023 0.8500 0.8800 0.8500 0.8800 0.8800 29,964
Sep 19, 2023 0.9250 0.9250 0.8700 0.9000 0.9000 5,600
Sep 18, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Sep 15, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Sep 14, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Sep 13, 2023 1.0000 1.0000 0.9050 0.9050 0.9050 5,200
Sep 12, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 11, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 8, 2023 0.9300 0.9900 0.9300 0.9600 0.9600 35,199
Sep 7, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Sep 6, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 2,807
Sep 5, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Sep 1, 2023 0.8500 0.9300 0.8500 0.9300 0.9300 9,988
Aug 31, 2023 0.9300 0.9700 0.9100 0.9700 0.9700 13,600
Aug 30, 2023 0.9000 0.9600 0.9000 0.9000 0.9000 11,000
Aug 29, 2023 0.8500 0.9000 0.8500 0.9000 0.9000 6,657
Aug 28, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Aug 25, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Aug 24, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Aug 23, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Aug 22, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Aug 21, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Aug 18, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Aug 17, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Aug 16, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Aug 15, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 654
Aug 14, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Aug 11, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 1,343
Aug 10, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 2,601
Aug 9, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 250
Aug 8, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Aug 7, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 4,930
Aug 4, 2023 0.9000 0.9550 0.9000 0.9100 0.9100 11,000
Aug 3, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 1,000
Aug 2, 2023 0.9000 0.9000 0.8300 0.8300 0.8300 12,931
Aug 1, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 31, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 28, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 27, 2023 0.9400 0.9400 0.9000 0.9000 0.9000 1,200
Jul 26, 2023 1.0000 1.0000 0.9550 0.9550 0.9550 5,000
Jul 25, 2023 0.8100 1.0000 0.8100 1.0000 1.0000 699
Jul 24, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 21, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 20, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 19, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 5,300
Jul 18, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 600
Jul 17, 2023 1.0100 1.0250 1.0000 1.0000 1.0000 18,996
Jul 14, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 13, 2023 0.9700 1.0000 0.9700 1.0000 1.0000 2,700
Jul 12, 2023 0.9850 0.9850 0.9850 0.9850 0.9850 16,000
Jul 11, 2023 0.9850 0.9850 0.9850 0.9850 0.9850 1,500
Jul 10, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 600
Jul 7, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jul 6, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 2,600
Jul 5, 2023 0.9650 0.9650 0.9650 0.9650 0.9650 100
Jul 3, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jun 30, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jun 29, 2023 1.1000 1.1000 1.0000 1.0000 1.0000 3,500
Jun 28, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 15,500
Jun 27, 2023 0.9850 1.0000 0.9850 1.0000 1.0000 701
Jun 26, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jun 23, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 200
Jun 22, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jun 21, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jun 20, 2023 1.0000 1.1300 0.9500 0.9600 0.9600 21,128
Jun 16, 2023 1.2600 1.2600 1.1150 1.2100 1.2100 1,980
Jun 15, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 14, 2023 1.0536 1.1500 1.0000 1.1500 1.1500 2,700
Jun 13, 2023 1.1000 1.1000 0.8895 1.1000 1.1000 41,911
Jun 12, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jun 9, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jun 8, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jun 7, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 15,000
Jun 6, 2023 0.8300 0.9900 0.8300 0.9100 0.9100 1,001
Jun 5, 2023 0.9245 0.9245 0.9245 0.9245 0.9245 -
Jun 2, 2023 0.9245 0.9245 0.9245 0.9245 0.9245 -
Jun 1, 2023 1.1600 1.1600 0.9245 0.9245 0.9245 5,426
May 31, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
May 30, 2023 1.0500 1.0500 0.9500 0.9500 0.9500 16,000
May 26, 2023 1.0662 1.0662 1.0500 1.0500 1.0500 4,351
May 25, 2023 0.9250 1.0500 0.8500 0.8500 0.8500 44,205
May 24, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 23, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,088
May 22, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 19, 2023 1.0762 1.0762 1.0000 1.0000 1.0000 22,537
May 18, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 234
May 17, 2023 1.1300 1.1300 0.9860 1.0000 1.0000 19,598
May 16, 2023 1.0000 1.1000 1.0000 1.1000 1.1000 17,952
May 15, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 5,698
May 12, 2023 1.0000 1.1880 1.0000 1.0000 1.0000 20,772
May 11, 2023 1.1000 1.2500 0.9900 1.2500 1.2500 32,666
May 10, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 9, 2023 1.1000 1.2500 1.1000 1.1000 1.1000 34,315
May 8, 2023 1.3900 1.3900 1.1000 1.1000 1.1000 14,055
May 5, 2023 1.1200 1.3500 1.0000 1.2500 1.2500 31,464
May 4, 2023 1.5000 1.5000 1.4740 1.4740 1.4740 12,812
May 3, 2023 1.5000 1.6250 1.1615 1.4000 1.4000 24,355
May 2, 2023 1.5000 1.7000 0.8600 1.3500 1.3500 23,372
May 1, 2023 2.1000 2.1000 0.8001 1.5000 1.5000 11,029
Apr 28, 2023 1.9500 1.9500 1.9000 1.9500 1.9500 4,033
Apr 27, 2023 1.7750 1.9500 1.7500 1.9500 1.9500 2,184

Related Tickers

ADGCF Advance Lithium Corp.
0.0069
0.00%
 
AIRRF Aurion Resources Ltd.
0.5175
+5.61%
 
JAGGF Jaguar Mining Inc.
2.2100
0.00%
 
GROY Gold Royalty Corp.
2.1500
+2.38%