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
Streaming Delayed 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 25, 2022 0.1600 100 -0.02(-11.11%)
Aug 17, 2022 0.1800 0 +0.00(+0.00%)
Aug 16, 2022 0.1800 0.2000 0.1500 0.1800 319,060 +0.01(+5.88%)
Aug 09, 2022 0.1700 0 +0.00(+0.00%)
Aug 03, 2022 0.1700 0 -0.05(-24.44%)
Aug 02, 2022 0.2250 0.2250 0.2250 0.2250 2,800 -0.05(-16.67%)
Jul 28, 2022 0.2700 0 +0.00(+0.00%)
Jul 26, 2022 0.2700 0 +0.00(+0.00%)
Jul 25, 2022 0.2400 0.2700 0.2400 0.2700 16,673 +0.03(+12.50%)
Jul 22, 2022 0.2400 0.2400 0.2400 0.2400 1,500 -0.03(-11.11%)
Jul 20, 2022 0.2700 0 +0.03(+12.50%)
Jul 19, 2022 0.2000 0.2400 0.2000 0.2400 10,266 +0.02(+9.09%)
Jul 15, 2022 0.2200 0 +0.05(+25.71%)
Jul 14, 2022 0.1750 0.1750 0.1750 0.1750 4,000 +0.02(+16.67%)
Jul 13, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jul 12, 2022 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Jul 11, 2022 0.1600 0.1600 0.1500 0.1500 25,467 +0.00(+0.00%)
Jul 04, 2022 0.1500 0 -0.05(-23.08%)
Jun 30, 2022 0.1950 0 +0.02(+11.43%)
Jun 27, 2022 0.1750 0 -0.03(-12.50%)
Jun 23, 2022 0.2000 0 +0.00(+0.00%)
Jun 21, 2022 0.2000 0 +0.03(+17.65%)
Jun 20, 2022 0.1700 0.1700 0.1700 0.1700 15,000 -0.00(-2.86%)
Jun 17, 2022 0.1900 0.1900 0.1750 0.1750 35,520 -0.01(-5.41%)
Jun 16, 2022 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+8.82%)
Jun 10, 2022 0.1700 0 -0.01(-5.56%)
Jun 09, 2022 0.2000 0.2000 0.1800 0.1800 12,521 -0.03(-14.29%)
May 31, 2022 0.2100 0 +0.01(+5.00%)
May 30, 2022 0.2000 0.2000 0.2000 0.2000 10,500 +0.00(+0.00%)
May 27, 2022 0.2450 0.2500 0.2000 0.2000 56,043 +0.02(+8.11%)
May 24, 2022 0.1850 0 -0.02(-7.50%)
May 19, 2022 0.2000 0 -0.08(-28.57%)
May 18, 2022 0.2800 0.2800 0.2800 0.2800 1,892 +0.10(+51.35%)
May 12, 2022 0.1850 0 -0.02(-11.90%)
May 09, 2022 0.2100 0 -0.02(-6.67%)
May 06, 2022 0.2400 0.2400 0.2250 0.2250 29,500 -0.01(-6.25%)
May 05, 2022 0.2500 0.2500 0.2400 0.2400 10,000 -0.01(-4.00%)
May 04, 2022 0.2700 0.2700 0.2500 0.2500 38,500 -0.04(-13.79%)
May 03, 2022 0.2900 0.2900 0.2900 0.2900 2,500 +0.04(+16.00%)
May 02, 2022 0.2800 0.2900 0.2450 0.2500 142,500 -0.03(-12.28%)
Apr 29, 2022 0.2800 0.2850 0.2800 0.2850 34,550 +0.00(+1.79%)
Apr 28, 2022 0.2450 0.2800 0.2450 0.2800 19,000 +0.07(+33.33%)
Apr 27, 2022 0.2150 0.2200 0.2100 0.2100 33,000 -0.04(-16.00%)
Apr 26, 2022 0.2200 0.2500 0.1700 0.2500 46,500 +0.03(+13.64%)
Apr 25, 2022 0.2400 0.2400 0.2200 0.2200 2,000 -0.02(-8.33%)
Apr 22, 2022 0.2400 0.2400 0.2400 0.2400 1,502 +0.01(+4.35%)
Apr 21, 2022 0.2500 0.2500 0.2300 0.2300 46,000 -0.05(-17.86%)
Apr 13, 2022 0.2800 73 +0.00(+0.00%)
Apr 08, 2022 0.2800 0 -0.02(-6.67%)
Apr 06, 2022 0.3000 0 +0.00(+0.00%)
Apr 04, 2022 0.3000 0 -0.04(-13.04%)
Apr 01, 2022 0.3450 0.3450 0.3450 0.3450 1,000 -0.01(-1.43%)
Mar 31, 2022 0.3750 0.3750 0.3450 0.3500 64,500 +0.00(+0.00%)
Mar 30, 2022 0.3300 0.3500 0.3300 0.3500 1,000 +0.07(+25.00%)
Mar 25, 2022 0.2800 2 +0.00(+0.00%)
Mar 23, 2022 0.2800 0 -0.01(-3.45%)
Mar 22, 2022 0.2900 0.2900 0.2900 0.2900 6,500 +0.00(+0.00%)
Mar 17, 2022 0.2900 0 +0.00(+0.00%)
Mar 16, 2022 0.3600 0.3600 0.2150 0.2900 49,024 -0.10(-25.64%)
Mar 15, 2022 0.4000 0.4000 0.3800 0.3900 61,500 -0.01(-2.50%)
Mar 14, 2022 0.4200 0.4200 0.4000 0.4000 38,500 -0.03(-6.98%)
Mar 11, 2022 0.2800 0.4300 0.2800 0.4300 4,666 +0.05(+13.16%)
Mar 09, 2022 0.3800 0 +0.00(+0.00%)
Mar 08, 2022 0.3800 0.3800 0.3800 0.3800 2,095 +0.00(+0.00%)
Mar 03, 2022 0.3800 0 -0.02(-5.00%)
Mar 01, 2022 0.4000 0 -0.03(-6.98%)
Feb 28, 2022 0.4300 0.4300 0.4300 0.4300 1,000 -0.01(-2.27%)
Feb 24, 2022 0.4400 0 +0.00(+0.00%)
Feb 23, 2022 0.4400 0.4400 0.4400 0.4400 4,000 -0.02(-4.35%)
Feb 22, 2022 0.4750 0.4750 0.4600 0.4600 14,500 -0.02(-4.17%)
Feb 18, 2022 0.4800 0 +0.00(+0.00%)
Feb 17, 2022 0.4800 0.4800 0.4800 0.4800 5,000 +0.00(+0.00%)
Feb 09, 2022 0.4800 151 -0.02(-3.03%)
Feb 04, 2022 0.4950 39 +0.00(+0.00%)
Feb 01, 2022 0.4950 0 +0.02(+3.13%)
Jan 31, 2022 0.4850 0.4850 0.4600 0.4800 36,500 +0.00(+0.00%)
Jan 28, 2022 0.4800 0.4800 0.4800 0.4800 3,500 +0.00(+0.00%)
Jan 27, 2022 0.5200 0.5200 0.4800 0.4800 30,500 -0.02(-4.00%)
Jan 26, 2022 0.5300 0.5300 0.5000 0.5000 12,500 -0.03(-5.66%)
Jan 25, 2022 0.5300 0.5300 0.5300 0.5300 500 +0.03(+6.00%)
Jan 21, 2022 0.5000 0 -0.04(-7.41%)
Jan 20, 2022 0.5500 0.5500 0.5400 0.5400 7,500 -0.03(-5.26%)
Jan 19, 2022 0.5000 0.5700 0.5000 0.5700 39,744 +0.07(+14.00%)
Jan 18, 2022 0.5000 0.5100 0.5000 0.5000 58,500 +0.00(+0.00%)
Jan 17, 2022 0.5000 0.5000 0.5000 0.5000 25,020 +0.00(+0.00%)
Jan 13, 2022 0.5000 10 +0.04(+8.70%)
Jan 12, 2022 0.4400 0.4600 0.4300 0.4600 14,700 +0.01(+2.22%)
Jan 10, 2022 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Jan 07, 2022 0.5000 0.5000 0.5000 0.5000 7,000 +0.04(+8.70%)
Jan 05, 2022 0.4600 0.4600 0.4600 21 +0.01(+2.22%)
Jan 04, 2022 0.4900 0.4900 0.4500 0.4500 38,800 -0.03(-7.22%)
Dec 31, 2021 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Dec 30, 2021 0.5200 0.5200 0.4900 0.4900 30,090 -0.03(-5.77%)
Dec 29, 2021 0.5200 0.5200 0.5200 0.5200 15,500 +0.03(+6.12%)
Dec 23, 2021 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Dec 21, 2021 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Dec 20, 2021 0.4800 0.4800 0.4750 0.4750 2,000 +0.00(+0.00%)
Dec 17, 2021 0.4850 0.4850 0.4750 0.4750 18,500 +0.00(+0.00%)
Dec 16, 2021 0.4650 0.4750 0.4650 0.4750 7,500 +0.01(+2.15%)
Dec 15, 2021 0.4650 0.4650 0.4600 0.4650 26,000 -0.01(-2.11%)
Dec 14, 2021 0.4750 0.4750 0.4700 0.4750 36,000 +0.00(+0.00%)
Dec 13, 2021 0.4800 0.4900 0.4750 0.4750 32,000 -0.02(-3.06%)
Dec 10, 2021 0.5400 0.5400 0.4900 0.4900 104,500 -0.05(-9.26%)
Dec 09, 2021 0.4900 0.5400 0.4900 0.5400 44,333 +0.05(+10.20%)
Dec 08, 2021 0.4900 0.4900 0.4900 0.4900 18,000 +0.01(+1.03%)
Dec 07, 2021 0.4800 0.4950 0.4700 0.4850 12,000 +0.01(+2.11%)
Dec 06, 2021 0.4500 0.4750 0.4500 0.4750 217,500 +0.03(+6.74%)
Dec 03, 2021 0.4500 0.4500 0.4450 0.4450 16,633 -0.02(-3.26%)
Dec 02, 2021 0.4600 0.4600 0.4600 0.4600 3,000 -0.04(-8.00%)
Dec 01, 2021 0.5000 0.5000 0.5000 0.5000 6,333 +0.00(+0.00%)
Nov 30, 2021 0.5000 0.4900 0.4900 0.5000 16,400 +0.01(+2.04%)
Nov 26, 2021 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Nov 25, 2021 0.4600 0.4600 0.4600 0.4600 7,261 -0.03(-6.12%)
Nov 24, 2021 0.4800 0.4900 0.4800 0.4900 32,166 +0.01(+2.08%)
Nov 23, 2021 0.4900 0.4900 0.4700 0.4800 23,500 -0.02(-4.00%)
Nov 22, 2021 0.5000 0.5000 0.5000 0.5000 41,000 -0.02(-3.85%)
Nov 16, 2021 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Nov 15, 2021 0.5500 0.5500 0.5400 0.5400 158,000 -0.01(-1.82%)
Nov 12, 2021 0.5500 0.5500 0.5500 0.5500 15,000 +0.03(+5.77%)
Nov 11, 2021 0.5400 0.6200 0.5000 0.5200 534,932 -0.04(-7.14%)
Nov 10, 2021 0.5500 0.5600 24,500 +0.04(+7.69%)
Nov 09, 2021 0.5100 0.5200 0.5000 0.5200 42,000 +0.00(+0.00%)
Nov 05, 2021 0.5200 0.5200 0.5200 115 +0.02(+4.00%)
Nov 04, 2021 0.5000 0.5100 0.5000 0.5000 46,000 +0.00(+0.00%)
Nov 03, 2021 0.5000 0.5000 0.4950 0.5000 45,000 +0.00(+0.00%)
Nov 02, 2021 0.5800 0.5800 0.5000 0.5000 70,500 +0.00(+0.00%)
Oct 29, 2021 0.5000 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Oct 28, 2021 0.4450 0.4700 0.4000 0.4700 59,500 +0.00(+0.00%)
Oct 27, 2021 0.4700 0.4700 0.4500 0.4700 35,000 +0.00(+0.00%)
Oct 21, 2021 0.4700 0.4700 0.4700 7 +0.00(+0.00%)
Oct 14, 2021 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Oct 13, 2021 0.4700 0.5000 0.4700 0.5000 32,666 +0.03(+7.53%)
Oct 12, 2021 0.5100 0.5100 0.4650 0.4650 36,388 -0.04(-8.82%)
Oct 08, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Oct 06, 2021 0.5000 0.5000 0.5000 2 -0.06(-10.71%)
Oct 05, 2021 0.5000 0.5600 0.4900 0.5600 30,500 +0.06(+12.00%)
Oct 04, 2021 0.4650 0.5000 0.4600 0.5000 12,666 +0.00(+0.00%)
Oct 01, 2021 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Sep 30, 2021 0.5000 0.5000 0.5000 0.5000 23,666 +0.00(+0.00%)
Sep 29, 2021 0.5000 0.5000 0.5000 0.5000 5,835 -0.05(-9.09%)
Sep 28, 2021 0.5500 0.5500 0.5500 0.5500 8,000 -0.02(-3.51%)
Sep 24, 2021 0.5700 0.5700 0.5700 0 +0.09(+18.75%)
Sep 23, 2021 0.4400 0.4800 0.4400 0.4800 31,204 +0.01(+2.13%)
Sep 22, 2021 0.4950 0.4950 0.4300 0.4700 73,341 -0.03(-5.05%)
Sep 20, 2021 0.4950 0.4950 0.4950 0 -0.16(-23.85%)
Sep 16, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 15, 2021 0.6000 0.6500 0.6000 0.6500 33,271 +0.05(+8.33%)
Sep 14, 2021 0.6000 0.6000 0.6000 0.6000 76,500 +0.00(+0.00%)
Sep 13, 2021 0.6000 0.6200 0.6000 0.6000 30,250 +0.00(+0.00%)
Sep 10, 2021 0.6000 0.6000 0.6000 0.6000 2,331 +0.00(+0.00%)
Sep 09, 2021 0.6000 0.6000 0.6000 0.6000 6,843 +0.00(+0.00%)
Sep 08, 2021 0.6000 0.6000 0.6000 0.6000 34,000 +0.00(+0.00%)
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.