Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Gold Corp (OP: JGLDF )

0.0760 -0.0003 (-0.39%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
Oct 29, 2021 0.2325 0.2462 0.2304 0.2304 21,469 +0.00(+0.09%)
Oct 28, 2021 0.2302 0.2302 0.2302 0.2302 246 -0.01(-3.28%)
Oct 27, 2021 0.2260 0.2439 0.2349 0.2380 6,028 -0.01(-4.80%)
Oct 26, 2021 0.2500 0.2500 0.2437 0.2500 32,678 +0.01(+3.91%)
Oct 25, 2021 0.2500 0.2500 0.2400 0.2406 30,900 +0.00(+0.54%)
Oct 22, 2021 0.2393 0.2393 0.2393 0.2393 64,000 -0.00(-0.33%)
Oct 20, 2021 0.2401 0.2401 0.2401 0 +0.01(+2.91%)
Oct 19, 2021 0.2416 0.2426 0.2300 0.2333 4,614 +0.01(+3.46%)
Oct 18, 2021 0.2255 0.2255 0.2255 0.2255 1,007 -0.01(-3.18%)
Oct 15, 2021 0.2439 0.2439 0.2329 0.2329 6,000 +0.00(+1.93%)
Oct 14, 2021 0.2390 0.2390 0.2285 0.2285 3,204 -0.01(-2.27%)
Oct 13, 2021 0.2277 0.2338 0.2277 0.2338 20,790 +0.01(+4.38%)
Oct 12, 2021 0.2198 0.2240 0.2198 0.2240 3,183 +0.00(+0.76%)
Oct 11, 2021 0.2223 0.2223 0.2223 0.2223 307 +0.01(+3.06%)
Oct 08, 2021 0.2157 0.2157 0.2157 0.2157 101 -0.01(-2.49%)
Oct 07, 2021 0.2212 0.2212 0.2061 0.2212 9,035 +0.02(+10.60%)
Oct 06, 2021 0.2217 0.2217 0.2000 0.2000 8,020 -0.03(-13.61%)
Oct 05, 2021 0.2223 0.2315 0.2223 0.2315 2,070 +0.00(+0.61%)
Oct 04, 2021 0.2301 0.2336 0.2301 0.2301 2,200 -0.00(-1.58%)
Oct 01, 2021 0.2338 0.2338 0.2244 0.2338 1,100 +0.02(+7.49%)
Sep 30, 2021 0.2278 0.2302 0.2175 0.2175 11,022 -0.01(-4.06%)
Sep 29, 2021 0.2267 0.2267 0.2267 0.2267 25,322 -0.01(-4.67%)
Sep 28, 2021 0.2228 0.2378 0.2220 0.2378 9,148 -0.01(-4.23%)
Sep 27, 2021 0.2500 0.2500 0.2298 0.2483 6,790 +0.02(+7.96%)
Sep 24, 2021 0.2190 0.2439 0.2190 0.2300 53,758 -0.01(-4.21%)
Sep 23, 2021 0.2421 0.2554 0.2401 0.2401 74,376 -0.01(-3.19%)
Sep 22, 2021 0.2500 0.2500 0.2480 0.2480 10,401 -0.00(-0.72%)
Sep 21, 2021 0.2263 0.2498 0.2216 0.2498 15,711 +0.02(+10.78%)
Sep 20, 2021 0.2312 0.2312 0.2200 0.2255 131,413 -0.00(-1.57%)
Sep 17, 2021 0.2356 0.2377 0.2291 0.2291 14,483 -0.02(-8.36%)
Sep 16, 2021 0.2449 0.2500 0.2282 0.2500 274,654 -0.00(-1.46%)
Sep 15, 2021 0.2670 0.2670 0.2496 0.2537 35,620 -0.01(-2.72%)
Sep 14, 2021 0.2580 0.2608 0.2554 0.2608 20,175 -0.00(-1.62%)
Sep 13, 2021 0.2609 0.2651 0.2521 0.2651 33,848 +0.00(+0.11%)
Sep 10, 2021 0.3021 0.3021 0.2648 0.2648 43,124 +0.00(+0.72%)
Sep 09, 2021 0.3005 0.3035 0.2607 0.2629 94,930 -0.03(-9.34%)
Sep 08, 2021 0.2900 0.2900 0.2900 0.2900 55,597 +0.01(+1.79%)
Sep 07, 2021 0.3028 0.3028 0.2849 0.2849 40,222 -0.01(-4.91%)
Sep 03, 2021 0.2500 0.3178 0.2450 0.2996 1,256,226 +0.05(+22.29%)
Sep 02, 2021 0.2390 0.2450 0.2390 0.2450 125,290 +0.01(+2.51%)
Sep 01, 2021 0.2450 0.2450 0.2390 0.2390 1,350 -0.00(-1.12%)
Aug 31, 2021 0.2495 0.2495 0.2417 0.2417 1,356 +0.00(+1.05%)
Aug 30, 2021 0.2385 0.2461 0.2385 0.2392 7,135 +0.00(+0.59%)
Aug 27, 2021 0.2347 0.2384 0.2338 0.2378 102,237 +0.01(+2.85%)
Aug 26, 2021 0.2288 0.2312 0.2288 0.2312 15,105 -0.00(-1.07%)
Aug 25, 2021 0.2308 0.2337 0.2308 0.2337 1,229 +0.02(+7.50%)
Aug 20, 2021 0.2174 0.2174 0.2174 0 -0.00(-0.18%)
Aug 19, 2021 0.2338 0.2338 0.2178 0.2178 30,100 -0.03(-10.88%)
Aug 18, 2021 0.2371 0.2444 0.2371 0.2444 1,667 +0.02(+8.72%)
Aug 17, 2021 0.2400 0.2400 0.2231 0.2248 13,160 -0.01(-5.19%)
Aug 13, 2021 0.2371 0.2371 0.2371 0 -0.02(-8.10%)
Aug 12, 2021 0.2580 0.2580 0.2580 0.2580 1,500 +0.02(+7.50%)
Aug 11, 2021 0.2400 0.2400 0.2400 0.2400 2,250 +0.02(+8.79%)
Aug 09, 2021 0.2206 0.2206 0.2206 0 -0.03(-11.01%)
Aug 06, 2021 0.2300 0.2479 0.2300 0.2479 10,175 -0.00(-0.84%)
Aug 05, 2021 0.2600 0.2600 0.2500 0.2500 35,900 -0.02(-5.87%)
Aug 04, 2021 0.2661 0.2661 0.2599 0.2656 3,378 +0.02(+6.03%)
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.