JBI, Inc. NEW (OP: JBII)
0.1750 USD  -0.0050 (-2.78%)
Streaming Delayed Price  /  Updated: 2:35 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 0.1800 0.1885 0.1800 0.1800 28,123 +0.00(+0.00%)
Apr 15, 2014 0.1885 0.1890 0.1800 0.1800 10,585 +0.00(+0.00%)
Apr 14, 2014 0.1650 0.1850 0.1650 0.1800 97,880 +0.01(+9.09%)
Apr 11, 2014 0.1650 0.1850 0.1650 0.1650 0 +0.00(+0.00%)
Apr 10, 2014 0.1700 0.1770 0.1650 0.1650 32,515 -0.01(-2.94%)
Apr 09, 2014 0.1790 0.1800 0.1700 0.1700 173,882 -0.01(-4.76%)
Apr 08, 2014 0.1734 0.1830 0.1734 0.1785 17,618 -0.00(-2.46%)
Apr 07, 2014 0.1800 0.1895 0.1734 0.1830 61,457 +0.00(+0.55%)
Apr 04, 2014 0.1780 0.1850 0.1750 0.1820 0 -0.00(-1.62%)
Apr 03, 2014 0.1890 0.1890 0.1750 0.1850 18,746 -0.00(-2.12%)
Apr 02, 2014 0.1899 0.1899 0.1725 0.1890 4,500 -0.00(-0.47%)
Apr 01, 2014 0.1899 0.1899 0.1725 0.1899 20,650 +0.00(+0.00%)
Mar 31, 2014 0.1900 0.1900 0.1700 0.1899 25,678 +0.00(+0.00%)
Mar 28, 2014 0.1770 0.1900 0.1770 0.1899 0 +0.01(+7.29%)
Mar 27, 2014 0.1900 0.1900 0.1700 0.1770 58,551 -0.01(-6.84%)
Mar 26, 2014 0.1704 0.1900 0.1704 0.1900 55,141 +0.01(+5.56%)
Mar 25, 2014 0.1970 0.1970 0.1700 0.1800 203,735 -0.02(-8.86%)
Mar 24, 2014 0.1995 0.2000 0.1810 0.1975 52,750 -0.00(-1.00%)
Mar 21, 2014 0.2065 0.2100 0.1900 0.1995 180,669 -0.01(-3.39%)
Mar 20, 2014 0.2030 0.2100 0.2000 0.2065 164,553 +0.00(+2.23%)
Mar 19, 2014 0.2050 0.2500 0.2020 0.2020 337,796 -0.01(-3.81%)
Mar 18, 2014 0.1900 0.2200 0.1800 0.2100 304,117 +0.02(+10.53%)
Mar 17, 2014 0.1702 0.1917 0.1700 0.1900 139,164 +0.02(+11.70%)
Mar 14, 2014 0.1900 0.2100 0.1701 0.1701 0 -0.01(-3.90%)
Mar 13, 2014 0.1700 0.2000 0.1607 0.1770 84,262 +0.01(+5.36%)
Mar 12, 2014 0.1610 0.1700 0.1515 0.1680 129,825 -0.00(-0.59%)
Mar 11, 2014 0.1700 0.1700 0.1600 0.1690 98,477 -0.00(-0.59%)
Mar 10, 2014 0.1706 0.1790 0.1550 0.1700 360,376 -0.00(-0.29%)
Mar 07, 2014 0.2240 0.2240 0.1700 0.1705 0 -0.05(-23.88%)
Mar 06, 2014 0.2285 0.2285 0.2100 0.2240 105,805 -0.00(-1.97%)
Mar 05, 2014 0.2285 0.2285 0.2050 0.2285 94,151 -0.00(-0.44%)
Mar 04, 2014 0.2300 0.2470 0.2050 0.2295 138,260 -0.00(-0.22%)
Mar 03, 2014 0.2200 0.2500 0.2150 0.2300 78,077 -0.01(-4.17%)
Feb 28, 2014 0.2489 0.2489 0.2250 0.2400 0 -0.01(-3.58%)
Feb 27, 2014 0.2450 0.2595 0.2101 0.2489 219,208 +0.00(+1.59%)
Feb 26, 2014 0.2100 0.2500 0.2100 0.2450 274,725 +0.02(+8.89%)
Feb 25, 2014 0.2715 0.2850 0.2050 0.2250 385,276 -0.06(-22.15%)
Feb 24, 2014 0.2730 0.2995 0.2690 0.2890 213,748 +0.02(+7.43%)
Feb 21, 2014 0.2365 0.3050 0.2300 0.2690 0 +0.03(+13.74%)
Feb 20, 2014 0.1950 0.2400 0.1865 0.2365 568,345 +0.03(+15.37%)
Feb 19, 2014 0.2100 0.2100 0.1858 0.2050 225,271 -0.01(-2.38%)
Feb 18, 2014 0.2000 0.2150 0.1900 0.2100 138,728 +0.02(+11.70%)
Feb 14, 2014 0.1880 0.1880 0.1880 0 -0.02(-10.43%)
Feb 13, 2014 0.1945 0.2200 0.1900 0.2099 313,790 +0.02(+7.92%)
Feb 12, 2014 0.1800 0.2000 0.1800 0.1945 208,192 +0.01(+7.16%)
Feb 11, 2014 0.1760 0.1830 0.1660 0.1815 72,799 +0.01(+3.71%)
Feb 10, 2014 0.1850 0.1850 0.1650 0.1750 133,101 +0.00(+2.94%)
Feb 07, 2014 0.1640 0.1800 0.1620 0.1700 0 +0.01(+3.03%)
Feb 06, 2014 0.1950 0.2000 0.1515 0.1650 178,228 -0.02(-13.16%)
Feb 05, 2014 0.2000 0.2195 0.1750 0.1900 334,042 -0.01(-5.00%)
Feb 04, 2014 0.1400 0.2510 0.1400 0.2000 677,681 +0.07(+53.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here