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 26, 2017 0.1000 0.1000 0.1000 15 +0.00(+0.00%)
Apr 25, 2017 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Apr 24, 2017 0.1000 0.1000 0.1000 0.1000 20,500 +0.01(+5.26%)
Apr 21, 2017 0.1050 0.1050 0.0950 0.0950 13,000 +0.00(+0.00%)
Apr 20, 2017 0.0950 0.0950 0.0950 0.0950 1,300 -0.01(-5.00%)
Apr 18, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 17, 2017 0.1150 0.1150 0.1100 0.1100 14,500 -0.01(-12.00%)
Apr 13, 2017 0.1050 0.1250 0.1050 0.1250 6,200 +0.02(+25.00%)
Apr 12, 2017 0.1000 0.1000 0.1000 0.1000 70,000 -0.00(-4.76%)
Apr 11, 2017 0.1000 0.1050 0.1000 0.1050 165,699 +0.00(+5.00%)
Apr 10, 2017 0.1000 0.1000 0.1000 0.1000 638 -0.00(-4.76%)
Apr 07, 2017 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Apr 04, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 03, 2017 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Mar 31, 2017 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Mar 29, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 22, 2017 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Mar 21, 2017 0.1250 0.1250 0.1100 0.1100 33,000 -0.03(-21.43%)
Mar 20, 2017 0.1300 0.1400 0.1300 0.1400 7,000 +0.01(+7.69%)
Mar 16, 2017 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Mar 15, 2017 0.1250 0.1300 0.1150 0.1150 17,000 +0.01(+4.55%)
Mar 14, 2017 0.1100 0.1100 0.1100 0.1100 10,500 +0.00(+0.00%)
Mar 13, 2017 0.1100 0.1100 0.1100 0.1100 41,000 -0.01(-8.33%)
Mar 10, 2017 0.1100 0.1200 0.1000 0.1200 29,500 +0.01(+9.09%)
Mar 08, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 07, 2017 0.1150 0.1150 0.1100 0.1100 144,797 +0.00(+0.00%)
Mar 02, 2017 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Mar 01, 2017 0.1100 0.1100 0.0950 0.0950 49,030 -0.02(-17.39%)
Feb 28, 2017 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Feb 27, 2017 0.1400 0.1400 0.1200 0.1200 25,700 +0.00(+0.00%)
Feb 24, 2017 0.1250 0.1250 0.1100 0.1200 27,500 -0.01(-4.00%)
Feb 23, 2017 0.1300 0.1300 0.1250 0.1250 18,106 -0.01(-7.41%)
Feb 22, 2017 0.1350 0.1350 0.1350 0.1350 1,481 +0.02(+12.50%)
Feb 21, 2017 0.1200 0.1200 0.1100 0.1200 58,500 +0.00(+0.00%)
Feb 17, 2017 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Feb 15, 2017 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Feb 14, 2017 0.1300 0.1300 0.1200 0.1200 42,000 -0.01(-4.00%)
Feb 10, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 09, 2017 0.1500 0.1500 0.1300 0.1300 89,000 +0.02(+18.18%)
Feb 07, 2017 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Feb 06, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.02(+12.00%)
Feb 03, 2017 0.1250 0.1250 0.1250 0.1250 36,500 +0.00(+0.00%)
Feb 02, 2017 0.1250 0.1250 0.1250 0.1250 1,000 -0.02(-16.67%)
Jan 31, 2017 0.1500 0.1500 0.1500 167 +0.01(+11.11%)
Jan 30, 2017 0.1350 0.1350 0.1350 0.1350 5,100 -0.01(-10.00%)
Jan 26, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 25, 2017 0.1500 0.1500 0.1500 0.1500 60,000 +0.00(+0.00%)
Jan 24, 2017 0.1500 0.1500 0.1500 0.1500 13,000 +0.01(+7.14%)
Jan 20, 2017 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Jan 19, 2017 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Jan 18, 2017 0.1100 0.1100 0.1100 0.1100 27,500 +0.00(+0.00%)
Jan 17, 2017 0.1100 0.1100 0.1000 0.1100 32,900 +0.00(+0.00%)
Jan 13, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 12, 2017 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Jan 11, 2017 0.1200 0.1200 0.1150 0.1200 27,200 +0.00(+0.00%)
Jan 10, 2017 0.1400 0.1400 0.1200 0.1200 88,000 -0.01(-4.00%)
Jan 09, 2017 0.0900 0.1250 0.0900 0.1250 112,667 +0.02(+19.05%)
Jan 05, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 04, 2017 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Jan 03, 2017 0.0900 0.0900 0.0900 0.0900 32,000 -0.01(-5.26%)
Dec 28, 2016 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Dec 23, 2016 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Dec 22, 2016 0.0600 0.0600 0.0600 0.0600 6,500 +0.00(+0.00%)
Dec 20, 2016 0.0600 0.0600 0.0600 879 +0.00(+0.00%)
Dec 19, 2016 0.0600 0.0600 0.0600 0.0600 71,000 -0.01(-7.69%)
Dec 15, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 14, 2016 0.0750 0.0750 0.0550 0.0650 1,026,000 -0.01(-18.75%)
Dec 13, 2016 0.0800 0.0850 0.0800 0.0800 39,680 -0.01(-5.88%)
Dec 12, 2016 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+6.25%)
Dec 09, 2016 0.0900 0.0900 0.0800 0.0800 97,000 -0.01(-11.11%)
Dec 07, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 06, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Dec 05, 2016 0.0800 0.0900 0.0800 0.0900 6,000 +0.01(+12.50%)
Dec 01, 2016 0.0800 0.0800 0.0800 206 -0.01(-11.11%)
Nov 29, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 28, 2016 0.1000 0.1000 0.1000 0.1000 25,047 -0.00(-4.76%)
Nov 25, 2016 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Nov 24, 2016 0.1050 0.1050 0.1050 0.1050 600 -0.01(-4.55%)
Nov 23, 2016 0.1100 0.1100 0.1100 0.1100 20,327 -0.02(-15.38%)
Nov 17, 2016 0.1300 0.1300 0.1300 170 -0.01(-3.70%)
Nov 16, 2016 0.1050 0.1350 0.1050 0.1350 16,500 +0.03(+28.57%)
Nov 15, 2016 0.1200 0.1200 0.0900 0.1050 63,200 -0.04(-30.00%)
Nov 10, 2016 0.1500 0.1500 0.1500 319 +0.02(+15.38%)
Nov 09, 2016 0.1400 0.1400 0.1300 0.1300 10,652 +0.01(+8.33%)
Nov 08, 2016 0.1200 0.1200 0.1200 0.1200 500 -0.03(-20.00%)
Nov 04, 2016 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Nov 03, 2016 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+13.04%)
Nov 02, 2016 0.1150 0.1200 0.1150 0.1150 14,000 +0.01(+4.55%)
Nov 01, 2016 0.1400 0.1400 0.1100 0.1100 5,000 -0.03(-24.14%)
Oct 31, 2016 0.1450 0.1450 0.1450 0.1450 54,500 +0.00(+0.00%)
Oct 26, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 25, 2016 0.1650 0.1650 0.1500 0.1500 105,000 -0.02(-9.09%)
Oct 24, 2016 0.1650 0.1650 0.1650 0.1650 6,000 -0.02(-13.16%)
Oct 21, 2016 0.1900 0.2000 0.1900 0.1900 100,000 +0.00(+0.00%)
Oct 20, 2016 0.1900 0.1900 0.1900 0.1900 3,000 +0.01(+5.56%)
Oct 18, 2016 0.1800 0.1800 0.1800 250 -0.01(-5.26%)
Oct 14, 2016 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Oct 13, 2016 0.1600 0.1600 0.1500 0.1500 86,000 -0.03(-16.67%)
Oct 12, 2016 0.1850 0.1850 0.1800 0.1800 15,638 -0.02(-10.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Oct 05, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 04, 2016 0.2100 0.2100 0.1800 0.1900 100,377 -0.02(-9.52%)
Oct 03, 2016 0.2000 0.2200 0.2000 0.2100 394,500 +0.02(+13.51%)
Sep 30, 2016 0.1850 0.1850 0.1850 0.1850 1,500 +0.01(+2.78%)
Sep 29, 2016 0.1800 0.1800 0.1800 0.1800 600 +0.01(+2.86%)
Sep 28, 2016 0.1750 0.1750 0.1750 0.1750 106 +0.00(+0.00%)
Sep 27, 2016 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Sep 26, 2016 0.1950 0.2000 0.1750 0.1750 56,000 -0.03(-12.50%)
Sep 21, 2016 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Sep 20, 2016 0.1800 0.2150 0.1800 0.2150 73,597 +0.01(+7.50%)
Sep 19, 2016 0.2200 0.2200 0.2000 0.2000 36,000 -0.01(-4.76%)
Sep 16, 2016 0.2000 0.2200 0.2000 0.2100 131,021 +0.01(+5.00%)
Sep 15, 2016 0.2000 0.2000 0.2000 0.2000 34,595 +0.03(+14.29%)
Sep 13, 2016 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Sep 12, 2016 0.1800 0.2000 0.1600 0.2000 112,000 +0.00(+0.00%)
Sep 09, 2016 0.2000 0.2000 0.2000 0.2000 69,000 -0.02(-9.09%)
Sep 08, 2016 0.1800 0.2300 0.1700 0.2200 249,170 +0.03(+15.79%)
Sep 07, 2016 0.2000 0.2200 0.1900 0.1900 50,130 -0.01(-5.00%)
Sep 06, 2016 0.1400 0.2200 0.1200 0.2000 1,633,695 +0.09(+81.82%)
Sep 02, 2016 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Aug 29, 2016 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Aug 26, 2016 0.1000 0.1200 0.1000 0.1000 187,542 -0.03(-23.08%)
Aug 25, 2016 0.1300 0.1500 0.1300 0.1300 74,500 +0.01(+8.33%)
Aug 24, 2016 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Aug 23, 2016 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-7.69%)
Aug 22, 2016 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Aug 19, 2016 0.1400 0.1400 0.1200 0.1200 18,715 -0.02(-14.29%)
Aug 18, 2016 0.1400 0.1400 0.1400 0.1400 20,000 -0.01(-6.67%)
Aug 17, 2016 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Aug 16, 2016 0.1500 0.1500 0.1500 0.1500 19,006 +0.00(+0.00%)
Aug 12, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 11, 2016 0.1550 0.1550 0.1550 0.1550 12,000 +0.00(+0.00%)
Aug 09, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 08, 2016 0.1550 0.1550 0.1550 0.1550 3,500 +0.00(+0.00%)
Aug 05, 2016 0.1550 0.1550 0.1550 0.1550 16,000 +0.01(+3.33%)
Aug 04, 2016 0.1500 0.1600 0.1500 0.1500 97,361 -0.01(-6.25%)
Aug 03, 2016 0.1600 0.1600 0.1600 0.1600 48,000 +0.01(+6.67%)
Jul 28, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 26, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2016 0.1500 0.1500 0.1500 0.1500 43,500 -0.02(-9.09%)
Jul 20, 2016 0.1650 0.1650 0.1650 0 -0.04(-21.43%)
Jul 15, 2016 0.2100 0.2100 0.2100 250 +0.00(+0.00%)
Jul 14, 2016 0.1800 0.2200 0.1800 0.2100 98,280 +0.03(+16.67%)
Jul 13, 2016 0.1800 0.1800 0.1800 0.1800 8,900 +0.00(+0.00%)
Jul 12, 2016 0.1500 0.1800 0.1500 0.1800 153,894 +0.03(+20.00%)
Jul 11, 2016 0.1150 0.1500 0.1150 0.1500 64,085 +0.05(+50.00%)
Jul 05, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Jul 04, 2016 0.0750 0.0900 0.0750 0.0900 31,758 +0.01(+20.00%)
Jun 23, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 21, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 20, 2016 0.0900 0.0900 0.0900 0.0900 22,000 +0.01(+12.50%)
Jun 16, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jun 14, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jun 13, 2016 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-11.76%)
Jun 09, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 08, 2016 0.0850 0.0850 0.0850 0.0850 3,900 +0.00(+0.00%)
Jun 03, 2016 0.0850 0.0850 0.0850 200 +0.01(+13.33%)
May 24, 2016 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
May 17, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 16, 2016 0.1000 0.1000 0.1000 0.1000 5,300 +0.01(+17.65%)
May 13, 2016 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
May 11, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
May 09, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 06, 2016 0.0750 0.0750 0.0650 0.0750 18,500 -0.01(-16.67%)
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.