JUPGF - Jupiter Gold Corporation
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | - |
| Jun 01, 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 09, 2023 | 1.1000 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 34,315 |
| May 08, 2023 | 1.3900 | 1.3900 | 1.1000 | 1.1000 | 1.1000 | 14,055 |
| May 05, 2023 | 1.1200 | 1.3500 | 1.0000 | 1.2500 | 1.2500 | 31,464 |
| May 04, 2023 | 1.5000 | 1.5000 | 1.4740 | 1.4740 | 1.4740 | 12,812 |
| May 03, 2023 | 1.5000 | 1.6250 | 1.1615 | 1.4000 | 1.4000 | 24,355 |
| May 02, 2023 | 1.5000 | 1.7000 | 0.8600 | 1.3500 | 1.3500 | 23,372 |
| May 01, 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 |
| Apr 26, 2023 | 2.3750 | 2.3750 | 1.6000 | 2.0000 | 2.0000 | 4,904 |
| Apr 25, 2023 | 3.1000 | 3.1000 | 2.5000 | 2.5000 | 2.5000 | 1,215 |
| Apr 24, 2023 | 2.9900 | 3.7500 | 2.9900 | 3.1310 | 3.1310 | 5,166 |
| Apr 21, 2023 | 2.0000 | 3.0000 | 1.3500 | 3.0000 | 3.0000 | 4,204 |
| Apr 20, 2023 | 1.4900 | 2.0800 | 1.4900 | 2.0800 | 2.0800 | 2,854 |
| Apr 19, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 18, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 17, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 14, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 13, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 12, 2023 | 1.2000 | 1.4900 | 1.2000 | 1.4900 | 1.4900 | 575 |
| Apr 11, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 10, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 06, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 05, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 04, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 03, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Mar 31, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Mar 30, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Mar 29, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Mar 28, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 184 |
| Mar 27, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 24, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 23, 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 2,690 |
| Mar 22, 2023 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 4,522 |
| Mar 21, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Mar 20, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Mar 17, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Mar 16, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 534 |
| Mar 15, 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| Mar 14, 2023 | 1.1000 | 1.1650 | 1.1000 | 1.1650 | 1.1650 | 869 |
| Mar 13, 2023 | 0.8001 | 0.8001 | 0.8001 | 0.8001 | 0.8001 | 525 |
| Mar 10, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,200 |
| Mar 09, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 08, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 07, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 210 |
| Mar 06, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Mar 03, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 315 |
| Mar 02, 2023 | 1.0450 | 1.0450 | 0.9500 | 0.9500 | 0.9500 | 1,302 |
| Mar 01, 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 2,005 |
| Feb 28, 2023 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | 1.0000 | 263 |
| Feb 27, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Feb 24, 2023 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 299 |
| Feb 23, 2023 | 1.2999 | 1.2999 | 1.2999 | 1.2999 | 1.2999 | 530 |
| Feb 22, 2023 | 0.9000 | 1.3000 | 0.9000 | 1.3000 | 1.3000 | 3,886 |
| Feb 21, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Feb 17, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Feb 16, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Feb 15, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 120 |
| Feb 14, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| Feb 13, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 10, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 09, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 08, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 07, 2023 | 0.8500 | 1.0000 | 0.6750 | 1.0000 | 1.0000 | 2,350 |
| Feb 06, 2023 | 1.1475 | 1.1475 | 1.1475 | 1.1475 | 1.1475 | - |
| Feb 03, 2023 | 1.1475 | 1.1475 | 1.1475 | 1.1475 | 1.1475 | - |
| Feb 02, 2023 | 1.1475 | 1.1475 | 1.1475 | 1.1475 | 1.1475 | 3,000 |
| Feb 01, 2023 | 1.3500 | 1.3500 | 1.2000 | 1.2000 | 1.2000 | 4,673 |
| Jan 31, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Jan 30, 2023 | 0.9600 | 1.2400 | 0.9600 | 1.2400 | 1.2400 | 5,165 |
| Jan 27, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 26, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 25, 2023 | 0.9459 | 1.2500 | 0.9459 | 1.2500 | 1.2500 | 5,000 |
| Jan 24, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 23, 2023 | 0.6325 | 1.2500 | 0.6325 | 1.2500 | 1.2500 | 835 |
| Jan 20, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 632 |
| Jan 19, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 200 |
| Jan 18, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 17, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 13, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 909 |
| Jan 12, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,050 |
| Jan 11, 2023 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 260 |
| Jan 10, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.