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

Japan Gold Corp (OP: JGLDF )

0.0531 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 29, 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 (%)
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%)
Jan 03, 2018 0.2602 0.2602 0.2602 0.2602 100 -0.00(-1.40%)
Dec 29, 2017 0.2639 0.2639 0.2639 0 -0.01(-2.40%)
Dec 28, 2017 0.2640 0.2704 0.2640 0.2704 1,700 +0.02(+9.79%)
Dec 22, 2017 0.2463 0.2463 0.2463 0 -0.01(-5.27%)
Dec 20, 2017 0.2600 0.2600 0.2600 0 -0.00(-0.50%)
Dec 19, 2017 0.2613 0.2613 0.2613 0.2613 2,558 -0.00(-1.54%)
Dec 13, 2017 0.2654 0.2654 0.2654 0 +0.02(+6.16%)
Dec 12, 2017 0.2470 0.2500 0.2470 0.2500 6,500 -0.03(-9.16%)
Dec 08, 2017 0.2752 0.2752 0.2752 0 +0.03(+10.08%)
Dec 06, 2017 0.2500 0.2500 0.2500 0 -0.02(-8.99%)
Nov 29, 2017 0.2747 0.2747 0.2747 0 +0.00(+1.07%)
Nov 28, 2017 0.2717 0.2718 0.2679 0.2718 65,001 -0.00(-0.88%)
Nov 22, 2017 0.2742 0.2742 0.2742 0 +0.03(+10.92%)
Nov 20, 2017 0.2472 0.2472 0.2472 0 -0.00(-1.12%)
Nov 17, 2017 0.2500 0.2500 0.2500 0.2500 6,447 +0.00(+0.00%)
Nov 15, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 09, 2017 0.2500 0.2500 0.2500 0 +0.00(+1.58%)
Nov 08, 2017 0.2776 0.2776 0.2461 0.2461 2,311 -0.00(-0.16%)
Nov 01, 2017 0.2465 0.2465 0.2465 0 -0.01(-4.72%)
Oct 31, 2017 0.2600 0.2600 0.2587 0.2587 8,000 +0.01(+5.21%)
Oct 27, 2017 0.2459 0.2459 0.2459 0 -0.01(-4.50%)
Oct 25, 2017 0.2575 0.2575 0.2575 0 -0.02(-7.64%)
Oct 23, 2017 0.2788 0.2788 0.2788 0 -0.00(-0.43%)
Oct 17, 2017 0.2800 0.2800 0.2800 0 -0.00(-0.78%)
Oct 16, 2017 0.2822 0.2822 0.2822 0.2822 4,000 -0.02(-5.93%)
Oct 11, 2017 0.3000 0.3000 0.3000 0 -0.00(-1.57%)
Oct 06, 2017 0.3048 0.3048 0.3048 0 +0.03(+10.64%)
Sep 27, 2017 0.2755 0.2755 0.2755 0 +0.00(+0.44%)
Sep 26, 2017 0.2740 0.2780 0.2740 0.2743 9,750 +0.00(+0.51%)
Sep 22, 2017 0.2729 0.2729 0.2729 0 -0.00(-0.44%)
Sep 20, 2017 0.2741 0.2741 0.2741 0 -0.01(-4.63%)
Sep 19, 2017 0.2761 0.2874 0.2596 0.2874 16,020 +0.02(+7.24%)
Sep 18, 2017 0.2585 0.2680 0.2585 0.2680 28,800 +0.00(+1.44%)
Sep 14, 2017 0.2642 0.2642 0.2642 0 +0.00(+1.23%)
Sep 13, 2017 0.2610 0.2610 0.2610 0.2610 4,000 -0.01(-1.99%)
Sep 12, 2017 0.2663 0.2663 0.2663 0.2663 459 -0.01(-2.60%)
Sep 08, 2017 0.2734 0.2734 0.2734 0 -0.01(-2.60%)
Sep 05, 2017 0.2807 0.2807 0.2807 0 +0.00(+1.19%)
Aug 29, 2017 0.2774 0.2774 0.2774 0 +0.01(+2.82%)
Aug 25, 2017 0.2698 0.2698 0.2698 0 +0.00(+0.19%)
Aug 24, 2017 0.2693 0.2693 0.2693 0.2693 1,000 -0.01(-2.21%)
Aug 21, 2017 0.2754 0.2754 0.2754 0 +0.03(+13.38%)
Aug 18, 2017 0.2460 0.2460 0.2429 0.2429 6,000 -0.02(-6.58%)
Aug 16, 2017 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Aug 15, 2017 0.2400 0.2400 0.2400 0.2400 7,692 -0.01(-3.27%)
Aug 14, 2017 0.2481 0.2481 0.2481 0.2481 875 +0.00(+0.45%)
Aug 11, 2017 0.2470 0.2470 0.2470 0.2470 5,000 +0.02(+8.76%)
Aug 07, 2017 0.2271 0.2271 0.2271 0 -0.03(-12.65%)
Aug 03, 2017 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Aug 02, 2017 0.2612 0.2612 0.2400 0.2400 2,600 -0.01(-5.77%)
Aug 01, 2017 0.2594 0.2594 0.2547 0.2547 5,200 -0.01(-2.04%)
Jul 26, 2017 0.2600 0.2600 0.2600 0 -0.01(-2.55%)
Jul 25, 2017 0.2590 0.2668 0.2590 0.2668 5,000 +0.01(+2.14%)
Jul 21, 2017 0.2612 0.2612 0.2612 0 +0.02(+7.27%)
Jul 19, 2017 0.2435 0.2435 0.2435 0 +0.01(+3.62%)
Jul 18, 2017 0.2382 0.2480 0.2350 0.2350 14,500 -0.00(-1.34%)
Jul 17, 2017 0.2628 0.2628 0.2382 0.2382 300 -0.01(-3.17%)
Jul 14, 2017 0.2418 0.2460 0.2418 0.2460 14,000 +0.02(+6.96%)
Jul 11, 2017 0.2300 0.2300 0.2300 0 -0.00(-1.63%)
Jul 06, 2017 0.2338 0.2338 0.2338 0 -0.00(-1.76%)
Jul 03, 2017 0.2380 0.2380 0.2380 0.2380 0 +0.00(+0.00%)
Jun 26, 2017 0.2380 0.2380 0.2380 0 -0.01(-4.30%)
Jun 22, 2017 0.2487 0.2487 0.2487 0 +0.02(+10.19%)
Jun 21, 2017 0.2295 0.2295 0.2257 0.2257 25,000 +0.00(+1.12%)
Jun 12, 2017 0.2232 0.2232 0.2232 0 +0.01(+4.79%)
Jun 08, 2017 0.2130 0.2130 0.2130 0 +0.00(+0.00%)
Jun 07, 2017 0.2130 0.2130 0.2130 0.2130 416 -0.01(-5.33%)
Jun 05, 2017 0.2250 0.2250 0.2250 20 +0.02(+9.22%)
Jun 02, 2017 0.1900 0.2060 0.1900 0.2060 1,400 -0.01(-3.74%)
Jun 01, 2017 0.2174 0.2174 0.2140 0.2140 13,000 +0.01(+5.42%)
May 31, 2017 0.1971 0.2109 0.1948 0.2030 35,000 +0.03(+18.30%)
May 26, 2017 0.1716 0.1716 0.1716 0 -0.04(-17.06%)
May 24, 2017 0.2069 0.2069 0.2069 0 -0.02(-8.85%)
May 22, 2017 0.2270 0.2270 0.2270 25,000 +0.02(+8.51%)
May 10, 2017 0.2092 0.2092 0.2092 0 +0.01(+4.18%)
May 09, 2017 0.2256 0.2256 0.2008 0.2008 25,000 -0.03(-11.58%)
May 04, 2017 0.2271 0.2271 0.2271 0 -0.02(-7.02%)
May 03, 2017 0.2540 0.2540 0.2442 0.2442 20,000 -0.01(-2.06%)
May 02, 2017 0.2500 0.2500 0.2494 0.2494 5,000 +0.01(+3.07%)
Apr 28, 2017 0.2420 0.2420 0.2420 0 +0.00(+1.67%)
Apr 26, 2017 0.2380 0.2380 0.2380 0 +0.00(+2.15%)
Apr 25, 2017 0.2330 0.2330 0.2330 0.2330 1,500 +0.00(+0.87%)
Apr 21, 2017 0.2310 0.2310 0.2310 0 +0.00(+0.70%)
Apr 20, 2017 0.2300 0.2300 0.2294 0.2294 5,085 -0.00(-0.85%)
Apr 13, 2017 0.2314 0.2314 0.2314 0 -0.01(-4.71%)
Apr 07, 2017 0.2428 0.2428 0.2428 0 -0.00(-1.22%)
Apr 06, 2017 0.2458 0.2458 0.2458 0.2458 2,500 -0.00(-1.68%)
Apr 05, 2017 0.2436 0.2500 0.2436 0.2500 25,000 +0.00(+0.81%)
Apr 04, 2017 0.2454 0.2480 0.2435 0.2480 13,600 -0.00(-0.80%)
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.