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

Jayden Res (TSV: JDN )

0.1000 UNCHANGED
Last Price Updated: 3:52 PM EDT, May 8, 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 (%)
Apr 30, 2018 0.0950 0.1200 0.0950 0.1200 123,300 +0.03(+33.33%)
Apr 27, 2018 0.0900 0.0900 0.0900 0.0900 56,000 +0.01(+12.50%)
Apr 26, 2018 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Apr 25, 2018 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
Apr 24, 2018 0.0850 0.0900 0.0850 0.0900 35,540 +0.01(+20.00%)
Apr 20, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 13, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 12, 2018 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Apr 06, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 05, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 28, 2018 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Mar 27, 2018 0.0900 0.0900 0.0800 0.0800 78,000 -0.01(-11.11%)
Mar 26, 2018 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Mar 23, 2018 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Mar 21, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 20, 2018 0.0850 0.0850 0.0850 0.0850 45,000 -0.00(-5.56%)
Mar 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 15, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 13, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 12, 2018 0.0950 0.0950 0.0850 0.0900 57,400 -0.01(-10.00%)
Mar 09, 2018 0.1000 0.1000 0.1000 0.1000 15,200 -0.00(-4.76%)
Mar 07, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 06, 2018 0.0950 0.1100 0.0950 0.1100 182,550 +0.02(+22.22%)
Mar 05, 2018 0.0950 0.0950 0.0900 0.0900 18,000 -0.01(-5.26%)
Mar 02, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Feb 22, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 21, 2018 0.1000 0.1000 0.1000 0.1000 21,600 +0.00(+0.00%)
Feb 20, 2018 0.1000 0.1000 0.1000 0.1000 8,800 +0.01(+5.26%)
Feb 13, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 09, 2018 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Feb 08, 2018 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Feb 07, 2018 0.1000 0.1050 0.0950 0.1050 25,752 +0.00(+5.00%)
Feb 06, 2018 0.1000 0.1000 0.1000 0.1000 70,073 -0.01(-9.09%)
Feb 02, 2018 0.1100 0.1100 0.1100 1 +0.00(+0.00%)
Feb 01, 2018 0.1100 0.1100 0.1100 0.1100 22,000 +0.00(+0.00%)
Jan 31, 2018 0.1100 0.1100 0.1100 0.1100 42,000 +0.00(+0.00%)
Jan 30, 2018 0.1200 0.1200 0.1100 0.1100 115,585 -0.01(-8.33%)
Jan 24, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 23, 2018 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+4.35%)
Jan 22, 2018 0.1100 0.1150 0.1100 0.1150 4,500 +0.01(+4.55%)
Jan 19, 2018 0.1050 0.1100 0.1000 0.1100 111,000 +0.00(+0.00%)
Jan 18, 2018 0.1200 0.1200 0.1100 0.1100 94,000 -0.01(-4.35%)
Jan 17, 2018 0.1100 0.1150 0.1100 0.1150 69,000 -0.01(-11.54%)
Jan 16, 2018 0.1350 0.1350 0.1200 0.1300 86,600 -0.02(-13.33%)
Jan 15, 2018 0.1450 0.1500 0.1450 0.1500 10,000 +0.01(+11.11%)
Jan 12, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Jan 11, 2018 0.1350 0.1350 0.1300 0.1300 50,000 -0.02(-13.33%)
Jan 05, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 28, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 27, 2017 0.1400 0.1400 0.1300 0.1400 40,409 +0.00(+0.00%)
Dec 22, 2017 0.1450 0.1450 0.1400 0.1400 8,000 +0.02(+12.00%)
Dec 21, 2017 0.1350 0.1350 0.1250 0.1250 45,600 -0.02(-16.67%)
Dec 20, 2017 0.1300 0.1500 0.1050 0.1500 238,544 +0.02(+20.00%)
Dec 19, 2017 0.1150 0.1250 0.1100 0.1250 233,012 +0.01(+8.70%)
Dec 15, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 12, 2017 0.1100 0.1100 0.1100 40 -0.01(-4.35%)
Dec 11, 2017 0.1150 0.1200 0.1150 0.1150 105,355 -0.02(-14.81%)
Dec 08, 2017 0.1150 0.1350 0.1100 0.1350 37,000 +0.03(+22.73%)
Dec 07, 2017 0.1100 0.1100 0.1100 0.1100 35,500 +0.00(+0.00%)
Dec 06, 2017 0.1300 0.1300 0.1050 0.1100 177,500 -0.01(-12.00%)
Dec 05, 2017 0.1250 0.1250 0.1100 0.1250 208,000 -0.01(-3.85%)
Dec 04, 2017 0.1300 0.1300 0.1300 0.1300 10,500 +0.01(+4.00%)
Dec 01, 2017 0.1200 0.1250 0.1200 0.1250 21,000 +0.00(+0.00%)
Nov 30, 2017 0.1400 0.1500 0.1250 0.1250 124,497 -0.02(-10.71%)
Nov 29, 2017 0.1500 0.1500 0.1400 0.1400 21,000 -0.02(-15.15%)
Nov 28, 2017 0.1700 0.1700 0.1250 0.1650 560,000 -0.01(-2.94%)
Nov 27, 2017 0.1700 0.1700 0.1700 0.1700 11,450 -0.02(-10.53%)
Nov 24, 2017 0.1900 0.1900 0.1900 0.1900 7,000 +0.02(+15.15%)
Nov 23, 2017 0.1800 0.1800 0.1650 0.1650 38,500 -0.01(-8.33%)
Nov 21, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Nov 20, 2017 0.1650 0.1750 0.1600 0.1750 64,500 +0.01(+6.06%)
Nov 16, 2017 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Nov 15, 2017 0.1950 0.1950 0.1550 0.1850 91,900 -0.02(-11.90%)
Nov 10, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 09, 2017 0.2050 0.2050 0.1950 0.2000 115,020 -0.00(-2.44%)
Nov 08, 2017 0.2100 0.2100 0.2050 0.2050 43,000 -0.03(-10.87%)
Nov 07, 2017 0.2050 0.2300 0.2000 0.2300 154,100 +0.01(+4.55%)
Nov 06, 2017 0.2200 0.2400 0.2200 0.2200 91,000 +0.02(+7.32%)
Nov 03, 2017 0.2000 0.2300 0.2000 0.2050 140,876 +0.00(+2.50%)
Nov 02, 2017 0.2100 0.2100 0.2000 0.2000 59,500 -0.00(-2.44%)
Nov 01, 2017 0.2500 0.2500 0.2050 0.2050 32,000 -0.03(-10.87%)
Oct 31, 2017 0.2350 0.2500 0.2300 0.2300 63,400 -0.01(-4.17%)
Oct 30, 2017 0.2500 0.2500 0.2400 0.2400 33,000 -0.01(-4.00%)
Oct 27, 2017 0.2300 0.2500 0.2300 0.2500 69,679 +0.02(+8.70%)
Oct 26, 2017 0.2400 0.2400 0.2300 0.2300 111,523 -0.01(-4.17%)
Oct 25, 2017 0.2300 0.2450 0.2300 0.2400 64,000 +0.01(+4.35%)
Oct 24, 2017 0.2150 0.2400 0.2100 0.2300 142,500 -0.01(-4.17%)
Oct 23, 2017 0.1950 0.2400 0.1950 0.2400 283,090 +0.04(+20.00%)
Oct 20, 2017 0.2050 0.2200 0.2000 0.2000 204,500 -0.00(-2.44%)
Oct 19, 2017 0.1900 0.2050 0.1900 0.2050 171,091 +0.02(+10.81%)
Oct 18, 2017 0.2150 0.2250 0.1850 0.1850 133,000 -0.03(-13.95%)
Oct 17, 2017 0.2100 0.2200 0.2000 0.2150 538,793 -0.01(-2.27%)
Oct 16, 2017 0.2800 0.2800 0.2200 0.2200 212,400 -0.07(-25.42%)
Oct 13, 2017 0.2900 0.3000 0.2900 0.2950 285,092 +0.01(+1.72%)
Oct 12, 2017 0.3400 0.3400 0.2700 0.2900 617,174 -0.07(-18.31%)
Oct 11, 2017 0.3300 0.3550 0.3000 0.3550 422,900 +0.01(+4.41%)
Oct 10, 2017 0.3750 0.3800 0.3200 0.3400 110,100 -0.03(-8.11%)
Oct 06, 2017 0.3050 0.3700 0.3050 0.3700 311,731 +0.07(+23.33%)
Oct 05, 2017 0.3000 0.3000 0.2850 0.3000 156,212 +0.00(+0.00%)
Oct 04, 2017 0.2750 0.3000 0.2750 0.3000 104,100 +0.01(+3.45%)
Oct 03, 2017 0.2600 0.2900 0.2600 0.2900 34,700 +0.03(+11.54%)
Oct 02, 2017 0.2650 0.2800 0.2400 0.2600 332,549 -0.02(-7.14%)
Sep 29, 2017 0.3250 0.3300 0.2700 0.2800 354,680 -0.02(-6.67%)
Sep 28, 2017 0.2450 0.3000 0.2350 0.3000 934,073 +0.08(+36.36%)
Sep 27, 2017 0.2300 0.2350 0.2200 0.2200 122,238 -0.01(-4.35%)
Sep 26, 2017 0.2250 0.2350 0.2250 0.2300 213,500 +0.01(+2.22%)
Sep 25, 2017 0.2050 0.2300 0.2050 0.2250 282,000 +0.01(+4.65%)
Sep 22, 2017 0.2350 0.2350 0.2150 0.2150 189,500 -0.01(-2.27%)
Sep 21, 2017 0.1750 0.2200 0.1750 0.2200 550,259 +0.05(+25.71%)
Sep 20, 2017 0.1700 0.1750 0.1650 0.1750 85,400 +0.01(+6.06%)
Sep 19, 2017 0.1600 0.1650 0.1600 0.1650 118,100 +0.00(+0.00%)
Sep 18, 2017 0.1650 0.1700 0.1650 0.1650 178,000 -0.01(-5.71%)
Sep 15, 2017 0.1700 0.1750 0.1600 0.1750 173,200 +0.00(+2.94%)
Sep 14, 2017 0.1700 0.1700 0.1600 0.1700 343,500 +0.01(+3.03%)
Sep 13, 2017 0.1600 0.1650 0.1600 0.1650 61,000 -0.01(-5.71%)
Sep 12, 2017 0.1600 0.1900 0.1500 0.1750 1,024,600 +0.02(+12.90%)
Sep 11, 2017 0.1300 0.1600 0.1300 0.1550 437,950 +0.04(+34.78%)
Sep 08, 2017 0.1300 0.1300 0.1150 0.1150 1,556 -0.01(-11.54%)
Sep 07, 2017 0.1200 0.1300 0.1200 0.1300 116,350 +0.02(+18.18%)
Aug 30, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 29, 2017 0.1100 0.1100 0.1100 0.1100 1,015 -0.01(-8.33%)
Aug 25, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 24, 2017 0.1200 0.1200 0.1150 0.1150 41,000 -0.00(-4.17%)
Aug 23, 2017 0.1150 0.1200 0.1150 0.1200 15,500 -0.01(-7.69%)
Aug 21, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 17, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 16, 2017 0.1250 0.1250 0.1250 0.1250 10,009 -0.01(-3.85%)
Aug 14, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 11, 2017 0.1200 0.1200 0.1200 0.1200 11,494 +0.00(+0.00%)
Aug 10, 2017 0.1000 0.1200 0.1000 0.1200 132,159 +0.03(+33.33%)
Aug 08, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 03, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 02, 2017 0.0800 0.0850 0.0800 0.0850 19,611 +0.01(+13.33%)
Aug 01, 2017 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-11.76%)
Jul 28, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 25, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 21, 2017 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jul 20, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jul 17, 2017 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jul 11, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 10, 2017 0.0900 0.0900 0.0900 0.0900 57,000 +0.00(+5.88%)
Jul 07, 2017 0.0850 0.0850 0.0800 0.0850 160,000 -0.01(-15.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.1000 3 +0.00(+0.00%)
Jun 29, 2017 0.1000 0.1000 0.1000 0.1000 1,543 +0.01(+5.26%)
Jun 28, 2017 0.0800 0.0950 0.0800 0.0950 155,000 +0.01(+11.76%)
Jun 26, 2017 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jun 23, 2017 0.0800 0.1000 0.0800 0.1000 151,100 +0.03(+42.86%)
Jun 22, 2017 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+7.69%)
Jun 21, 2017 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Jun 20, 2017 0.0750 0.0750 0.0700 0.0700 64,000 -0.00(-6.67%)
Jun 16, 2017 0.0750 0.0750 0.0750 638 -0.01(-6.25%)
Jun 15, 2017 0.0750 0.0850 0.0750 0.0800 212,743 +0.01(+6.67%)
Jun 13, 2017 0.0750 0.0750 0.0750 85 +0.00(+7.14%)
Jun 12, 2017 0.0700 0.0700 0.0700 0.0700 24,000 -0.00(-6.67%)
Jun 09, 2017 0.0800 0.0800 0.0750 0.0750 40,000 -0.01(-6.25%)
Jun 06, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 02, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 01, 2017 0.0650 0.0700 0.0650 0.0700 81,053 +0.01(+7.69%)
May 31, 2017 0.0700 0.0700 0.0650 0.0650 415,000 +0.00(+0.00%)
May 30, 2017 0.0750 0.0750 0.0650 0.0650 349,111 -0.02(-23.53%)
May 29, 2017 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
May 24, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 23, 2017 0.0800 0.0800 0.0750 0.0750 10,483 -0.01(-6.25%)
May 18, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 17, 2017 0.0850 0.0900 0.0850 0.0850 55,000 +0.00(+0.00%)
May 16, 2017 0.0750 0.0850 0.0750 0.0850 331,000 +0.01(+6.25%)
May 15, 2017 0.0850 0.0850 0.0800 0.0800 140,000 -0.01(-5.88%)
May 12, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
May 10, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 09, 2017 0.0950 0.0950 0.0850 0.0900 122,000 -0.01(-5.26%)
May 03, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 02, 2017 0.0950 0.1000 0.0900 0.1000 42,500 +0.01(+17.65%)
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.