Johns Lyng Group Limited Historical Data - JLG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.19	-4.36781609195	4.35	4.49	4.24	988193	4.3740657	DE
4	0.16	4	4	4.49	3.69	1155386	4.09560912	DE
12	0.34	8.90052356021	3.82	4.49	3.14	1567722	3.77378633	DE
26	-1.4	-25.1798561151	5.56	6.19	3.14	1260969	4.18636588	DE
52	-2.04	-32.9032258065	6.2	7.29	3.14	1015557	4.93983843	DE
156	-3.2	-43.4782608696	7.36	9.37	2.165	864146	5.97198193	DE
260	2.14	105.940594059	2.02	9.37	1.63	687337	5.54531796	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732252500	4.25	-0.01	-0.23	4.39	4.39	4.24	715684
1732166100	4.26	-0.17	-3.84	4.46	4.49	4.25	692802
1732079700	4.43	0	0.00	4.42	4.45	4.4	734371
1731993300	4.43	0.02	0.45	4.42	4.47	4.33	1309606
1731906900	4.41	0.14	3.28	4.35	4.45	4.2699999	1488504
1731647700	4.2699999	0	0.00	4.32	4.32	4.23	600609
1731561300	4.2699999	0.09	2.03	4.25	4.29	4.18	1083960
1731474900	4.1849999	0.03	0.84	4.18	4.36	4.0599999	2789498
1731388500	4.15	0.01	0.24	4.15	4.17	4.04	1142653
1731302100	4.14	0.06	1.47	4.11	4.17	4.0599999	1361635
1731042900	4.08	-0.02	-0.49	4.15	4.19	4.075	852129
1730956500	4.1	0.19	4.86	3.98	4.18	3.97	2743076
1730870100	3.91	0.09	2.36	3.9	3.93	3.83	574471
1730783700	3.82	0.12	3.24	3.77	3.84	3.7	704056
1730697300	3.7	-0.02	-0.54	3.83	3.85	3.69	712016
1730438100	3.72	-0.09	-2.36	3.83	3.83	3.72	1037450
1730351700	3.81	-0.03	-0.78	3.83	3.87	3.77	1054648
1730265300	3.84	-0.01	-0.26	3.87	3.88	3.76	1096899
1730178900	3.85	-0.11	-2.78	4.0199999	4.03	3.85	1448886
1730092500	3.96	-0.04	-1.00	4	4.0199999	3.9	964761
1729833300	4	-0.1	-2.44	4.11	4.12	3.98	740811
1729746900	4.1	-0.01	-0.24	4.09	4.15	4.03	1106880
1729660500	4.11	-0.01	-0.24	4.11	4.16	4.0199999	1507478
1729574100	4.12	0.01	0.24	4.08	4.12	3.96	1862843
1729487700	4.11	0.2	5.12	3.96	4.12	3.9	1662628
1729228500	3.91	-0.15	-3.69	4.08	4.08	3.9	794002
1729142100	4.0599999	0.11	2.78	4.0199999	4.1	3.98	1593043
1729055700	3.95	-0.09	-2.23	4.07	4.14	3.9	2311652
1728969300	4.04	0.19	4.94	3.9	4.07	3.9	1505619
1728882900	3.85	-0.02	-0.52	3.9	3.9	3.82	815271
1728623700	3.87	0.06	1.57	3.85	3.9	3.83	1283017
1728537300	3.81	0.2	5.54	3.65	3.88	3.64	3619647
1728450900	3.61	-0.02	-0.55	3.63	3.66	3.59	1335576
1728364500	3.63	-0.02	-0.55	3.62	3.7	3.58	1343948
1728278100	3.65	0.08	2.24	3.6	3.695	3.56	1406263
1728022500	3.57	-0.12	-3.25	3.67	3.69	3.57	2116791
1727936100	3.69	-0.04	-1.07	3.7	3.78	3.625	1591119
1727849700	3.73	-0.06	-1.58	3.8	3.87	3.71	1679155
1727763300	3.79	0.06	1.61	3.73	3.8	3.7	1192968
1727676900	3.73	0.06	1.63	3.68	3.76	3.68	1030406
1727417700	3.67	-0.03	-0.81	3.72	3.78	3.655	987806
1727331300	3.7	0.01	0.27	3.7	3.75	3.69	1242243
1727244900	3.69	0.09	2.50	3.61	3.69	3.53	1106707
1727158500	3.6	0.18	5.26	3.46	3.61	3.42	1842327
1727072100	3.42	-0.01	-0.29	3.44	3.48	3.385	852526
1726812900	3.43	-0.06	-1.72	3.47	3.49	3.38	1910937
1726726500	3.49	0.11	3.25	3.45	3.54	3.41	1647141
1726640100	3.38	-0.02	-0.59	3.42	3.49	3.38	1145549
1726553700	3.4	0.06	1.80	3.34	3.45	3.32	1666646
1726467300	3.34	0.07	2.14	3.2799999	3.395	3.275	2020602
1726208100	3.27	-0.07	-2.10	3.36	3.36	3.2599999	2351736
1726121700	3.34	-0.07	-2.05	3.44	3.46	3.335	1411385
1726035300	3.41	0	0.00	3.41	3.41	3.41	0
1725948900	3.41	-0.04	-1.16	3.4	3.45	3.14	4475524
1725862500	3.45	-0.19	-5.22	3.61	3.66	3.44	3444519
1725603300	3.64	0	0.00	3.63	3.665	3.54	2214522
1725516900	3.64	-0.02	-0.41	3.66	3.745	3.61	2695256
1725430500	3.655	-0.02	-0.41	3.6	3.665	3.56	1838107
1725344100	3.67	0.04	1.10	3.63	3.675	3.54	3804781
1725257700	3.63	-0.15	-3.84	3.82	3.83	3.63	2230478
1724998500	3.775	-0.09	-2.20	3.84	3.88	3.73	2655243
1724912100	3.86	0.07	1.85	3.7	3.905	3.63	6251656
1724825700	3.79	-0.31	-7.56	3.92	4.0599999	3.7	13798998
1724739300	4.1	-1.45	-26.13	4	4.25	3.71	14636134
1724652900	5.55	0.27	5.11	5.4	5.68	5.35	1106755
1724393700	5.28	-0.05	-0.94	5.26	5.295	5.19	821552

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Johns Lyng Group Limited (JLG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Johns Lyng Group Limited (JLG) Historical

Johns Lyng Group Limited (JLG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%