Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jayden Res (TSV: JDN )

0.0650 UNCHANGED
Last Price Updated: 2:15 PM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 25, 2021 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Aug 24, 2021 0.6500 0.6500 0.6300 0.6300 8,666 -0.02(-3.08%)
Aug 19, 2021 0.6500 0.6500 0.6500 240 +0.00(+0.00%)
Aug 17, 2021 0.6500 0.6500 0.6500 2 +0.00(+0.00%)
Aug 13, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 06, 2021 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Aug 05, 2021 0.6200 0.6200 0.6200 0.6200 2,040 +0.00(+0.00%)
Aug 04, 2021 0.6200 0.6200 0.6200 0.6200 3,000 +0.00(+0.00%)
Aug 03, 2021 0.6200 0.6200 0.6200 0.6200 6,333 +0.00(+0.00%)
Jul 30, 2021 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jul 28, 2021 0.6200 0.6200 0.6200 224 +0.01(+1.64%)
Jul 26, 2021 0.6100 0.6100 0.6100 141 +0.00(+0.00%)
Jul 23, 2021 0.6100 0.6100 0.6100 0.6100 1,552 +0.00(+0.00%)
Jul 22, 2021 0.6500 0.6500 0.6100 0.6100 4,500 -0.05(-7.58%)
Jul 21, 2021 0.6600 0.6600 0.6600 0.6600 628 -0.04(-5.71%)
Jul 20, 2021 0.7000 0.7000 0.7000 0.7000 1,500 +0.05(+7.69%)
Jul 19, 2021 0.6100 0.6500 0.6100 0.6500 37,260 +0.05(+8.33%)
Jul 16, 2021 0.7000 0.7000 0.6000 0.6000 6,980 -0.10(-14.29%)
Jul 15, 2021 0.7000 0.7000 0.7000 0.7000 120,166 -0.01(-1.41%)
Jul 14, 2021 0.7100 0.7300 0.7100 0.7100 5,833 +0.00(+0.00%)
Jul 13, 2021 0.7700 0.7700 0.7100 0.7100 3,247 +0.00(+0.00%)
Jul 12, 2021 0.8000 0.8000 0.7100 0.7100 7,228 -0.09(-11.25%)
Jul 09, 2021 0.7300 0.8000 0.7100 0.8000 16,932 +0.07(+9.59%)
Jul 08, 2021 0.7500 0.7500 0.7300 0.7300 9,710 -0.13(-15.12%)
Jul 07, 2021 0.8600 0.8600 0.8600 0.8600 1,000 +0.06(+7.50%)
Jul 06, 2021 0.8000 0.8000 0.8000 0.8000 9,498 -0.15(-15.79%)
Jul 05, 2021 0.7500 0.9500 0.7500 0.9500 17,499 +0.70(+280.00%)
Jul 02, 2021 0.2300 0.2500 0.2300 0.2500 15,930 +0.02(+8.70%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 29, 2021 0.2300 0.2300 0.2300 0.2300 18,085 +0.00(+0.00%)
Jun 28, 2021 0.2300 0.2300 0.2300 0.2300 75,000 -0.03(-11.54%)
Jun 24, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 23, 2021 0.2600 0.2600 0.2600 0.2600 1,925 +0.03(+10.64%)
Jun 22, 2021 0.2300 0.2350 0.2300 0.2350 14,000 -0.02(-6.00%)
Jun 21, 2021 0.2600 0.2600 0.2300 0.2500 18,021 -0.02(-7.41%)
Jun 17, 2021 0.2700 0.2700 0.2700 330 -0.01(-1.82%)
Jun 16, 2021 0.2700 0.2750 0.2700 0.2750 42,100 -0.02(-8.33%)
Jun 15, 2021 0.2950 0.3000 0.2950 0.3000 5,500 +0.01(+1.69%)
Jun 14, 2021 0.2950 0.2950 0.2950 0.2950 2,500 -0.01(-1.67%)
Jun 10, 2021 0.3000 0.3000 0.3000 400 +0.00(+0.00%)
Jun 09, 2021 0.3350 0.3400 0.3000 0.3000 52,500 -0.01(-3.23%)
Jun 08, 2021 0.2900 0.3350 0.2900 0.3100 152,770 +0.02(+5.08%)
Jun 07, 2021 0.2850 0.3500 0.2850 0.2950 35,063 +0.03(+13.46%)
Jun 04, 2021 0.2650 0.2800 0.2300 0.2600 147,388 -0.01(-3.70%)
Jun 03, 2021 23.00 0.2700 0.2200 0.2700 27,190,000 +0.07(+35.00%)
Jun 02, 2021 0.2000 0.2000 0.2000 0.2000 8,145 -0.02(-9.09%)
Jun 01, 2021 0.2150 0.2200 0.1900 0.2200 186,825 -0.01(-4.35%)
May 31, 2021 0.1900 0.2300 0.1900 0.2300 127,500 +0.05(+27.78%)
May 28, 2021 0.1800 0.1800 0.1800 0.1800 20,100 +0.00(+0.00%)
May 27, 2021 0.1900 0.1900 0.1800 0.1800 148,500 -0.02(-10.00%)
May 26, 2021 0.2000 0.2000 0.2000 0.2000 2,250 +0.01(+5.26%)
May 25, 2021 0.2150 0.2150 0.1900 0.1900 11,214 -0.02(-9.52%)
May 21, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 20, 2021 0.1750 0.2250 0.1750 0.2100 203,370 +0.04(+23.53%)
May 19, 2021 0.1650 0.1700 0.1650 0.1700 75,000 +0.01(+3.03%)
May 18, 2021 0.1650 0.1750 0.1650 0.1650 48,000 +0.01(+3.13%)
May 17, 2021 0.1600 0.1600 0.1600 0.1600 194,500 +0.00(+0.00%)
May 13, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 11, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 10, 2021 0.1750 0.1750 0.1600 0.1600 55,778 -0.01(-5.88%)
May 07, 2021 0.1700 0.1900 0.1700 0.1700 37,500 +0.01(+6.25%)
May 06, 2021 0.1750 0.1750 0.1600 0.1600 107,800 -0.01(-8.57%)
May 05, 2021 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+0.00%)
May 04, 2021 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+2.94%)
May 03, 2021 0.1800 0.1800 0.1700 0.1700 48,127 -0.00(-2.86%)
Apr 30, 2021 0.1800 0.1800 0.1750 0.1750 31,000 -0.01(-2.78%)
Apr 29, 2021 0.1750 0.1800 0.1750 0.1800 41,999 +0.01(+2.86%)
Apr 28, 2021 0.1750 0.1750 0.1750 0.1750 316,400 -0.01(-2.78%)
Apr 27, 2021 0.1800 0.1800 0.1800 0.1800 6,500 +0.00(+0.00%)
Apr 26, 2021 0.1800 0.1850 0.1800 0.1800 127,500 +0.01(+5.88%)
Apr 23, 2021 0.1700 0.1800 0.1700 0.1700 105,500 +0.01(+6.25%)
Apr 22, 2021 0.1800 0.1800 0.1600 0.1600 48,229 -0.01(-5.88%)
Apr 21, 2021 0.1700 0.1700 0.1500 0.1700 99,500 +0.00(+0.00%)
Apr 20, 2021 0.1600 0.1700 0.1450 0.1700 26,600 +0.01(+6.25%)
Apr 19, 2021 0.1400 0.1950 0.1400 0.1600 163,750 +0.02(+18.52%)
Apr 16, 2021 0.1350 0.1350 0.1350 0.1350 12,510 +0.01(+3.85%)
Apr 15, 2021 0.1300 0.1350 0.1300 0.1300 50,000 +0.00(+0.00%)
Apr 14, 2021 0.1300 0.1300 0.1300 0.1300 40,000 -0.01(-3.70%)
Apr 12, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 09, 2021 0.1350 0.1350 0.1350 270 +0.00(+0.00%)
Apr 07, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 06, 2021 0.1350 0.1350 0.1350 0.1350 150,109 +0.01(+3.85%)
Apr 05, 2021 0.1300 0.1300 0.1300 0.1300 40,000 +0.00(+0.00%)
Apr 01, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 31, 2021 0.1350 0.1350 0.1300 0.1300 35,500 -0.01(-3.70%)
Mar 30, 2021 0.1350 0.1350 0.1350 0.1350 61,000 -0.01(-3.57%)
Mar 29, 2021 0.1400 0.1400 0.1400 0.1400 60,000 +0.01(+3.70%)
Mar 26, 2021 0.1300 0.1350 0.1300 0.1350 40,000 +0.01(+3.85%)
Mar 25, 2021 0.1450 0.1450 0.1300 0.1300 89,200 -0.02(-16.13%)
Mar 24, 2021 0.1400 0.1550 0.1400 0.1550 21,250 +0.02(+14.81%)
Mar 23, 2021 0.1300 0.1350 0.1300 0.1350 43,500 +0.00(+0.00%)
Mar 22, 2021 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Mar 19, 2021 0.1200 0.1350 0.1200 0.1350 123,544 +0.01(+3.85%)
Mar 18, 2021 0.1200 0.1300 0.1200 0.1300 51,100 +0.01(+8.33%)
Mar 17, 2021 0.1200 0.1200 0.1100 0.1200 28,000 -0.01(-7.69%)
Mar 16, 2021 0.1250 0.1300 0.1250 0.1300 39,600 +0.00(+0.00%)
Mar 15, 2021 0.1300 0.1300 0.1300 0.1300 89,126 +0.00(+0.00%)
Mar 12, 2021 0.1250 0.1350 0.1250 0.1300 483,520 +0.01(+4.00%)
Mar 11, 2021 0.1250 0.1300 0.1250 0.1250 76,250 +0.00(+0.00%)
Mar 10, 2021 0.1300 0.1300 0.1250 0.1250 107,000 +0.00(+0.00%)
Mar 09, 2021 0.1250 0.1250 0.1250 0.1250 12,100 +0.00(+0.00%)
Mar 08, 2021 0.1250 0.1250 0.1250 0.1250 136,000 -0.01(-3.85%)
Mar 04, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 03, 2021 0.1250 0.1300 0.1250 0.1300 41,500 +0.00(+0.00%)
Mar 02, 2021 0.1250 0.1300 0.1250 0.1300 3,000 +0.00(+0.00%)
Mar 01, 2021 0.1250 0.1300 0.1250 0.1300 24,000 +0.00(+0.00%)
Feb 26, 2021 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Feb 25, 2021 0.1300 0.1400 0.1300 0.1300 220,000 +0.00(+0.00%)
Feb 24, 2021 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Feb 23, 2021 0.1300 0.1300 0.1300 0.1300 12,000 +0.01(+4.00%)
Feb 22, 2021 0.1250 0.1300 0.1250 0.1250 247,000 -0.01(-3.85%)
Feb 19, 2021 0.1250 0.1300 0.1250 0.1300 45,000 +0.01(+8.33%)
Feb 18, 2021 0.1200 0.1200 0.1200 0.1200 32,500 -0.01(-4.00%)
Feb 17, 2021 0.1300 0.1350 0.1250 0.1250 32,000 -0.01(-3.85%)
Feb 16, 2021 0.1300 0.1300 0.1300 0.1300 53,400 -0.01(-7.14%)
Feb 12, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 11, 2021 0.1400 0.1400 0.1350 0.1350 5,700 +0.00(+0.00%)
Feb 10, 2021 0.1350 0.1400 0.1300 0.1350 89,500 +0.01(+3.85%)
Feb 09, 2021 0.1250 0.1300 0.1250 0.1300 8,392 +0.00(+0.00%)
Feb 08, 2021 0.1250 0.1300 0.1250 0.1300 39,000 -0.01(-7.14%)
Feb 05, 2021 0.1200 0.1400 0.1200 0.1400 27,000 +0.02(+12.00%)
Feb 04, 2021 0.1250 0.1250 0.1250 0.1250 18,500 +0.00(+0.00%)
Feb 03, 2021 0.1350 0.1350 0.1250 0.1250 36,500 -0.01(-7.41%)
Feb 02, 2021 0.1300 0.1350 0.1300 0.1350 18,956 +0.01(+3.85%)
Feb 01, 2021 0.1200 0.1300 0.1100 0.1300 75,500 +0.01(+8.33%)
Jan 29, 2021 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jan 28, 2021 0.1200 0.1200 0.1200 0.1200 157,833 -0.01(-4.00%)
Jan 27, 2021 0.1300 0.1300 0.1250 0.1250 25,158 -0.01(-3.85%)
Jan 25, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 22, 2021 0.1300 0.1300 0.1200 0.1200 12,500 -0.01(-7.69%)
Jan 20, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 19, 2021 0.1300 0.1300 0.1300 0.1300 7,500 +0.00(+0.00%)
Jan 18, 2021 0.1300 0.1300 0.1300 0.1300 83,500 +0.00(+0.00%)
Jan 15, 2021 0.1300 0.1300 0.1300 0.1300 52,000 +0.00(+0.00%)
Jan 14, 2021 0.1200 0.1300 0.1200 0.1300 7,000 -0.01(-7.14%)
Jan 13, 2021 0.1300 0.1400 0.1250 0.1400 126,501 +0.01(+3.70%)
Jan 12, 2021 0.1150 0.1350 0.1150 0.1350 280,000 +0.02(+12.50%)
Jan 11, 2021 0.1150 0.1200 0.1150 0.1200 96,075 +0.01(+9.09%)
Jan 08, 2021 0.1000 0.1100 0.1000 0.1100 275,869 +0.01(+4.76%)
Jan 07, 2021 0.0850 0.1050 0.0850 0.1050 306,500 +0.02(+23.53%)
Jan 06, 2021 0.0900 0.0900 0.0850 0.0850 25,322 -0.00(-5.56%)
Jan 05, 2021 0.0900 0.0900 0.0900 106 +0.00(+0.00%)
Jan 04, 2021 0.0900 0.1000 0.0900 0.0900 274,000 +0.00(+5.88%)
Dec 31, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 30, 2020 0.0800 0.0850 0.0800 0.0850 16,000 +0.00(+0.00%)
Dec 29, 2020 0.0800 0.0850 0.0800 0.0850 369,147 +0.00(+0.00%)
Dec 24, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 23, 2020 0.0900 0.0900 0.0800 0.0800 3,000 -0.01(-11.11%)
Dec 22, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Dec 21, 2020 0.0850 0.1050 0.0800 0.0850 671,258 +0.00(+0.00%)
Dec 18, 2020 0.0950 0.0950 0.0850 0.0850 102,850 -0.01(-10.53%)
Dec 17, 2020 0.0850 0.0950 0.0850 0.0950 5,598 +0.00(+0.00%)
Dec 16, 2020 0.0900 0.0950 0.0850 0.0950 576,010 -0.01(-5.00%)
Dec 15, 2020 0.1000 0.1000 0.1000 0.1000 34,920 -0.00(-4.76%)
Dec 14, 2020 0.0750 0.1050 0.0750 0.1050 19,500 +0.00(+5.00%)
Dec 11, 2020 0.1000 0.1000 0.0800 0.1000 55,000 +0.00(+0.00%)
Dec 10, 2020 0.0900 0.1000 0.0650 0.1000 894,700 +0.00(+0.00%)
Dec 09, 2020 0.1000 0.1200 0.0900 0.1000 1,371,623 +0.01(+5.26%)
Dec 08, 2020 0.0950 0.0950 0.0950 0.0950 11,601 +0.00(+0.00%)
Dec 07, 2020 0.0850 0.0950 0.0850 0.0950 416,549 +0.01(+18.75%)
Dec 04, 2020 0.0750 0.0800 0.0750 0.0800 48,276 +0.01(+6.67%)
Dec 03, 2020 0.0800 0.0800 0.0750 0.0750 12,000 -0.01(-6.25%)
Dec 02, 2020 0.0700 0.0800 0.0700 0.0800 23,000 +0.01(+23.08%)
Dec 01, 2020 0.0650 0.0650 0.0650 0.0650 82,000 +0.00(+0.00%)
Nov 30, 2020 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Nov 27, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Nov 26, 2020 0.0650 0.0650 0.0650 246 +0.00(+0.00%)
Nov 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 20, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 19, 2020 0.0700 0.0700 0.0600 0.0600 36,600 +0.00(+0.00%)
Nov 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 16, 2020 0.0600 0.0600 0.0600 42 +0.00(+0.00%)
Nov 13, 2020 0.0600 0.0600 0.0600 0.0600 8,011 +0.00(+0.00%)
Nov 12, 2020 0.0600 0.0600 0.0600 235 +0.00(+0.00%)
Nov 11, 2020 0.0600 0.0600 0.0600 371 +0.00(+0.00%)
Nov 09, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 06, 2020 0.0650 0.0650 0.0650 0.0650 46,371 +0.01(+8.33%)
Nov 05, 2020 0.0600 0.0600 0.0550 0.0600 36,080 -0.01(-7.69%)
Nov 03, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Nov 02, 2020 0.0550 0.0550 0.0550 0.0550 7,011 -0.00(-8.33%)
Oct 29, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 28, 2020 0.0600 0.0600 0.0550 0.0600 30,000 +0.00(+0.00%)
Oct 27, 2020 0.0600 0.0600 0.0600 0.0600 80,466 -0.01(-20.00%)
Oct 26, 2020 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 23, 2020 0.0800 0.0800 0.0750 0.0750 87,467 +0.00(+0.00%)
Oct 22, 2020 0.0700 0.0750 0.0700 0.0750 29,000 +0.01(+15.38%)
Oct 21, 2020 0.0650 0.0650 0.0650 0.0650 55,377 +0.00(+0.00%)
Oct 19, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 15, 2020 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
Oct 14, 2020 0.0750 0.0850 0.0750 0.0850 25,000 +0.01(+21.43%)
Oct 13, 2020 0.0700 0.0750 0.0700 0.0700 65,257 +0.01(+7.69%)
Oct 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 07, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 05, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 02, 2020 0.0800 0.0850 0.0800 0.0850 46,850 +0.01(+13.33%)
Sep 30, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 29, 2020 0.0750 0.0750 0.0750 0.0750 2,850 -0.01(-6.25%)
Sep 28, 2020 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Sep 25, 2020 0.0600 0.0750 0.0600 0.0750 167,390 +0.01(+25.00%)
Sep 24, 2020 0.0600 0.0600 0.0600 0.0600 81,700 -0.01(-14.29%)
Sep 23, 2020 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Sep 22, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 21, 2020 0.0700 0.0700 0.0700 0.0700 102,000 +0.00(+0.00%)
Sep 18, 2020 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Sep 17, 2020 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Sep 16, 2020 0.0800 0.0850 0.0750 0.0800 400,400 +0.01(+6.67%)
Sep 15, 2020 0.0800 0.0850 0.0700 0.0750 226,373 +0.00(+0.00%)
Sep 14, 2020 0.0450 0.0750 0.0450 0.0750 974,212 +0.03(+87.50%)
Sep 11, 2020 0.0300 0.0400 0.0300 0.0400 72,000 +0.00(+0.00%)
Sep 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 08, 2020 0.0350 0.0350 0.0350 0.0350 33,400 +0.01(+16.67%)
Sep 04, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.