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

Japan Gold Corp (OP: JGLDF )

0.0619 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 7, 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 (%)
Dec 31, 2018 0.1837 0.1837 0.1735 0.1735 9,300 +0.00(+1.70%)
Dec 27, 2018 0.1706 0.1706 0.1706 0 -0.00(-2.51%)
Dec 26, 2018 0.1750 0.1750 0.1750 0.1750 585 +0.03(+18.00%)
Dec 24, 2018 0.1483 0.1483 0.1469 0.1483 5,200 -0.00(-1.13%)
Dec 21, 2018 0.1751 0.1751 0.1500 0.1500 31,900 -0.01(-4.70%)
Dec 20, 2018 0.1390 0.1574 0.1378 0.1574 59,915 +0.02(+12.43%)
Dec 19, 2018 0.1469 0.1469 0.1400 0.1400 11,500 -0.01(-6.73%)
Dec 18, 2018 0.1670 0.1700 0.1400 0.1501 57,000 -0.03(-15.63%)
Dec 17, 2018 0.1774 0.1850 0.1696 0.1779 26,670 +0.03(+20.53%)
Dec 14, 2018 0.1284 0.2274 0.1284 0.1476 98,500 +0.02(+18.17%)
Dec 13, 2018 0.1301 0.1365 0.1249 0.1249 31,750 -0.02(-12.66%)
Dec 12, 2018 0.1232 0.1430 0.1232 0.1430 78,250 +0.05(+51.48%)
Dec 10, 2018 0.0944 0.0944 0.0944 0 -0.02(-14.18%)
Dec 06, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 03, 2018 0.1100 0.1100 0.1100 0 -0.02(-14.73%)
Nov 30, 2018 0.1053 0.1290 0.1053 0.1290 92,500 +0.02(+17.81%)
Nov 29, 2018 0.1095 0.1095 0.1095 0.1095 2,000 +0.01(+8.52%)
Nov 28, 2018 0.1009 0.1009 0.1009 0.1009 24,000 +0.01(+17.33%)
Nov 13, 2018 0.0860 0.0860 0.0860 0 +0.00(+0.12%)
Nov 09, 2018 0.0859 0.0859 0.0859 0 +0.00(+0.00%)
Nov 08, 2018 0.0860 0.0860 0.0859 0.0859 6,400 +0.00(+0.82%)
Nov 07, 2018 0.0761 0.0852 0.0761 0.0852 18,500 -0.02(-15.14%)
Oct 30, 2018 0.1004 0.1004 0.1004 0 +0.00(+0.00%)
Oct 29, 2018 0.0944 0.1004 0.0944 0.1004 20,000 +0.01(+12.94%)
Oct 26, 2018 0.0900 0.0900 0.0889 0.0889 7,500 -0.00(-4.31%)
Oct 25, 2018 0.0969 0.0969 0.0870 0.0929 135,000 -0.00(-4.52%)
Oct 24, 2018 0.0924 0.1019 0.0924 0.0973 199,800 +0.01(+6.92%)
Oct 23, 2018 0.1241 0.1262 0.0910 0.0910 82,600 +0.02(+37.67%)
Oct 18, 2018 0.0661 0.0661 0.0661 0 -0.01(-11.39%)
Oct 10, 2018 0.0746 0.0746 0.0746 0 +0.00(+0.00%)
Oct 05, 2018 0.0746 0.0746 0.0746 0 +0.01(+11.34%)
Oct 04, 2018 0.0729 0.0729 0.0670 0.0670 2,400 +0.01(+21.38%)
Sep 26, 2018 0.0552 0.0552 0.0552 0 -0.02(-24.59%)
Sep 18, 2018 0.0732 0.0732 0.0732 0 +0.00(+4.57%)
Sep 14, 2018 0.0700 0.0700 0.0700 0 -0.00(-4.24%)
Sep 12, 2018 0.0731 0.0731 0.0731 0 +0.00(+4.43%)
Sep 11, 2018 0.0700 0.0700 0.0700 0.0700 15,500 -0.01(-10.83%)
Sep 10, 2018 0.0700 0.0785 0.0700 0.0785 21,500 -0.01(-7.21%)
Sep 07, 2018 0.0847 0.0847 0.0846 0.0846 4,800 +0.01(+9.16%)
Aug 24, 2018 0.0775 0.0775 0.0775 0 +0.01(+17.60%)
Aug 23, 2018 0.0659 0.0659 0.0659 0.0659 1,336 -0.01(-10.46%)
Aug 21, 2018 0.0736 0.0736 0.0736 0 -0.01(-10.24%)
Aug 17, 2018 0.0820 0.0820 0.0820 0 +0.01(+15.33%)
Aug 16, 2018 0.0711 0.0711 0.0711 0.0711 2,500 -0.02(-23.38%)
Aug 14, 2018 0.0928 0.0928 0.0928 0 +0.00(+5.45%)
Aug 07, 2018 0.0880 0.0880 0.0880 0 -0.01(-5.58%)
Jul 31, 2018 0.0932 0.0932 0.0932 0 +0.00(+3.56%)
Jul 27, 2018 0.0900 0.0900 0.0900 0 -0.01(-7.22%)
Jul 25, 2018 0.0970 0.0970 0.0970 0 -0.00(-3.00%)
Jul 23, 2018 0.1000 0.1000 0.1000 0 -0.02(-18.83%)
Jul 17, 2018 0.1232 0.1232 0.1232 0 +0.02(+14.82%)
Jul 16, 2018 0.1073 0.1073 0.1073 0.1073 200 -0.02(-15.51%)
Jul 10, 2018 0.1270 0.1270 0.1270 0 -0.01(-7.30%)
Jul 02, 2018 0.1370 0.1370 0.1370 0 +0.04(+39.80%)
Jun 28, 2018 0.0980 0.0980 0.0980 0 -0.01(-10.91%)
Jun 25, 2018 0.1100 0.1100 0.1100 0 -0.01(-7.09%)
Jun 21, 2018 0.1184 0.1184 0.1184 0 +0.01(+8.52%)
Jun 20, 2018 0.1091 0.1091 0.1091 0.1091 89,300 -0.01(-5.95%)
Jun 18, 2018 0.1160 0.1160 0.1160 0 -0.01(-11.38%)
Jun 15, 2018 0.1309 0.1333 0.1309 13,400 -0.00(-1.81%)
Jun 14, 2018 0.1333 0.1333 0.1333 0.1333 12,400 -0.00(-1.18%)
Jun 13, 2018 0.1331 0.1349 0.1331 0.1349 172,000 +0.00(+1.81%)
Jun 12, 2018 0.1370 0.1370 0.1325 0.1325 53,700 -0.00(-0.75%)
Jun 11, 2018 0.1406 0.1406 0.1335 0.1335 20,260 -0.00(-0.96%)
Jun 07, 2018 0.1348 0.1348 0.1348 0 -0.00(-3.02%)
Jun 06, 2018 0.1495 0.1495 0.1390 0.1390 9,000 -0.00(-2.11%)
Jun 04, 2018 0.1420 0.1420 0.1420 0 -0.01(-7.19%)
May 31, 2018 0.1530 0.1530 0.1530 0 +0.01(+4.08%)
May 29, 2018 0.1470 0.1470 0.1470 0 -0.01(-8.70%)
May 24, 2018 0.1610 0.1610 0.1610 0 +0.01(+6.34%)
May 17, 2018 0.1514 0.1514 0.1514 0 -0.03(-14.33%)
May 07, 2018 0.1767 0.1767 0.1767 0 +0.00(+2.63%)
May 04, 2018 0.1643 0.1722 0.1643 0.1722 7,916 -0.02(-9.37%)
May 02, 2018 0.1900 0.1900 0.1900 0 +0.03(+17.94%)
May 01, 2018 0.1611 0.1611 0.1611 0.1611 683 -0.03(-16.22%)
Apr 30, 2018 0.1923 0.1923 0.1923 0.1923 3,000 +0.00(+0.68%)
Apr 24, 2018 0.1910 0.1910 0.1910 0 +0.01(+5.64%)
Apr 23, 2018 0.1808 0.1808 0.1808 0.1808 5,000 -0.00(-2.48%)
Apr 16, 2018 0.1854 0.1854 0.1854 0 -0.00(-1.85%)
Apr 11, 2018 0.1889 0.1889 0.1889 0 +0.03(+18.06%)
Apr 09, 2018 0.1600 0.1600 0.1600 0 -0.02(-12.14%)
Mar 28, 2018 0.1821 0.1821 0.1821 0 -0.00(-1.57%)
Mar 27, 2018 0.1890 0.1890 0.1850 0.1850 22,000 -0.03(-14.71%)
Mar 16, 2018 0.2169 0.2169 0.2169 0 +0.00(+1.54%)
Mar 14, 2018 0.2136 0.2136 0.2136 0 +0.01(+4.25%)
Mar 13, 2018 0.2041 0.2049 0.2041 0.2049 8,800 -0.03(-11.68%)
Mar 12, 2018 0.2320 0.2320 0.2320 0.2320 1,000 -0.01(-5.23%)
Mar 09, 2018 0.2448 0.2448 0.2448 0.2448 410,000 +0.04(+21.13%)
Mar 08, 2018 0.2017 0.2021 0.2017 0.2021 6,140 -0.00(-1.61%)
Mar 07, 2018 0.2269 0.2369 0.2054 0.2054 4,000 +0.01(+4.74%)
Mar 06, 2018 0.2057 0.2057 0.1961 0.1961 5,200 +0.01(+3.48%)
Mar 05, 2018 0.1941 0.1941 0.1895 0.1895 13,000 -0.00(-0.99%)
Mar 01, 2018 0.1914 0.1914 0.1914 0 +0.00(+0.10%)
Feb 27, 2018 0.1912 0.1912 0.1912 0 -0.01(-2.94%)
Feb 23, 2018 0.1970 0.1970 0.1970 0 -0.01(-6.13%)
Feb 22, 2018 0.2100 0.2100 0.2099 0.2099 5,100 -0.00(-0.06%)
Feb 21, 2018 0.1973 0.2100 0.1973 0.2100 44,000 +0.04(+22.09%)
Feb 13, 2018 0.1720 0.1720 0.1720 0 +0.00(+2.44%)
Feb 12, 2018 0.1679 0.1679 0.1679 0.1679 160 +0.01(+3.39%)
Feb 09, 2018 0.1624 0.1624 0.1624 0.1624 700 -0.01(-4.08%)
Feb 07, 2018 0.1693 0.1693 0.1693 0 -0.02(-12.19%)
Feb 06, 2018 0.2018 0.2018 0.1928 0.1928 1,100 +0.00(+0.21%)
Feb 05, 2018 0.1979 0.1979 0.1924 0.1924 850 -0.04(-18.54%)
Feb 01, 2018 0.2362 0.2362 0.2362 0 +0.02(+10.68%)
Jan 31, 2018 0.2060 0.2134 0.2060 0.2134 5,000 -0.01(-6.53%)
Jan 25, 2018 0.2283 0.2283 0.2283 0 -0.02(-8.28%)
Jan 24, 2018 0.2489 0.2489 0.2489 0.2489 700 -0.00(-1.23%)
Jan 23, 2018 0.2520 0.2520 0.2520 0.2520 2,500 +0.03(+11.02%)
Jan 22, 2018 0.2270 0.2270 0.2270 0.2270 15,000 +0.00(+0.00%)
Jan 19, 2018 0.2270 0.2270 0.2270 0.2270 487 +0.00(+1.66%)
Jan 18, 2018 0.2201 0.2233 0.2201 0.2233 1,250 -0.01(-2.79%)
Jan 17, 2018 0.2297 0.2297 0.2297 0.2297 400 -0.01(-5.86%)
Jan 16, 2018 0.2608 0.2608 0.2440 0.2440 500 -0.01(-3.67%)
Jan 10, 2018 0.2533 0.2533 0.2533 0 +0.00(+0.24%)
Jan 08, 2018 0.2527 0.2527 0.2527 0 -0.01(-2.48%)
Jan 05, 2018 0.2716 0.2716 0.2591 0.2591 5,500 -0.02(-5.67%)
Jan 04, 2018 0.2722 0.2747 0.2722 0.2747 11,000 +0.01(+5.57%)
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.