TipRanks
Go Ultimate55% OFF

JPX Global (JPEX) Historical Prices

JPEX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Mar 08, 20220.010.010.010.010.01+10.00%23,122,4000.59
Mar 07, 20220.010.010.010.010.01-16.67%37,311,7110.94
Mar 04, 20220.010.010.010.010.01+0.00%15,944,2700.40
Mar 03, 20220.010.010.010.010.01+20.00%28,982,1600.74
Mar 02, 20220.010.010.010.010.01-23.08%95,601,5552.52
Mar 01, 20220.010.010.010.010.01-7.14%23,767,9610.62
Feb 28, 20220.020.020.010.010.01+0.00%75,112,1412.00
Feb 25, 20220.010.020.010.010.01+40.00%41,652,1911.12
Feb 18, 20220.010.010.010.010.01+0.00%26,902,8010.71
Feb 17, 20220.010.010.010.010.01+0.00%31,130,0200.83
Feb 16, 20220.010.010.010.010.01-9.09%25,661,6000.68
Feb 15, 20220.010.010.010.010.01+10.00%27,369,1090.72
Feb 14, 20220.010.010.010.010.01-23.08%47,331,9691.27
Feb 11, 20220.010.020.010.010.01-7.14%49,593,2301.32
Feb 10, 20220.010.010.010.010.01+16.67%130,060,3983.65
Feb 09, 20220.010.010.010.010.01-14.29%49,978,2381.42
Feb 08, 20220.020.020.010.010.01-12.50%90,560,3522.66
Feb 07, 20220.020.020.020.020.02+60.00%258,453,5008.51
Feb 04, 20220.030.030.010.010.01-64.29%537,304,81223.81
Feb 03, 20220.030.030.030.030.03-3.45%8,471,2670.35
Feb 02, 20220.030.030.030.030.03-3.33%8,703,3240.35
Feb 01, 20220.030.030.030.030.03+0.00%12,353,7200.49
Jan 31, 20220.030.030.030.030.03+3.45%14,079,6600.52
Jan 28, 20220.030.030.030.030.03+3.57%8,671,2190.31
Jan 27, 20220.030.030.030.030.03-3.45%7,344,0250.26
Jan 26, 20220.030.030.030.030.03-3.33%27,321,4300.97
Jan 25, 20220.030.030.030.030.03+3.45%22,761,3810.81
Jan 24, 20220.030.030.030.030.03-3.33%39,762,6991.40
Jan 21, 20220.030.030.030.030.03+15.38%19,623,5390.68
Jan 20, 20220.030.030.030.030.03+0.00%12,433,4100.43
Jan 19, 20220.030.030.030.030.03-10.34%20,382,2500.69
Jan 18, 20220.030.030.030.030.03-3.33%19,955,9390.68
Jan 14, 20220.030.030.030.030.03+7.14%19,086,0610.65
Jan 13, 20220.030.030.030.030.03+7.69%10,268,6200.35
Jan 12, 20220.030.030.030.030.03-10.34%22,891,7890.78
Jan 11, 20220.030.030.030.030.03+0.00%11,023,7700.37
Jan 10, 20220.030.030.030.030.03-3.33%16,296,3100.55
Jan 07, 20220.030.030.030.030.03+0.00%28,008,5800.95
Jan 06, 20220.040.040.030.030.03-14.29%23,680,9200.80
Jan 05, 20220.040.040.030.040.04-2.78%43,175,6211.42
Jan 04, 20220.030.040.030.040.04+12.50%47,053,6991.50
Jan 03, 20220.030.030.030.030.03+0.00%13,150,5700.42
Dec 31, 20210.030.030.030.030.03+0.00%8,805,3470.28
Dec 30, 20210.030.030.030.030.03-3.03%14,030,8500.43
Dec 29, 20210.030.030.030.030.03+0.00%11,135,1200.33
Dec 28, 20210.030.030.030.030.03-2.94%15,921,2700.47
Dec 27, 20210.030.030.030.030.03+0.00%21,776,1990.65
Dec 23, 20210.030.030.030.030.03+6.25%22,867,4490.68
Dec 22, 20210.030.030.030.030.03+6.67%16,926,1990.49
Dec 21, 20210.030.030.030.030.03+7.14%20,145,8200.58