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 (%)
Mar 29, 2019 0.1950 0.2014 0.1950 0.2005 20,000 +0.00(+0.25%)
Mar 28, 2019 0.1930 0.2000 0.1890 0.2000 37,500 -0.01(-5.17%)
Mar 27, 2019 0.2144 0.2200 0.2100 0.2109 26,500 -0.00(-0.19%)
Mar 26, 2019 0.2111 0.2113 0.2111 0.2113 8,625 -0.00(-1.72%)
Mar 25, 2019 0.2054 0.2150 0.1920 0.2150 22,775 -0.01(-4.44%)
Mar 22, 2019 0.2262 0.2262 0.2186 0.2250 32,000 -0.00(-0.44%)
Mar 21, 2019 0.2240 0.2265 0.2147 0.2260 52,250 -0.01(-4.24%)
Mar 20, 2019 0.2500 0.2500 0.2203 0.2360 55,430 -0.04(-15.68%)
Mar 19, 2019 0.2471 0.2840 0.2471 0.2799 193,616 +0.04(+15.66%)
Mar 18, 2019 0.2429 0.2460 0.2301 0.2420 77,550 +0.03(+12.30%)
Mar 15, 2019 0.2310 0.2310 0.2155 0.2155 32,700 +0.01(+3.61%)
Mar 14, 2019 0.2088 0.2088 0.2080 0.2080 9,500 +0.00(+2.01%)
Mar 13, 2019 0.2132 0.2132 0.2039 0.2039 9,555 -0.00(-1.92%)
Mar 12, 2019 0.2079 0.2079 0.2079 0.2079 5,000 +0.00(+0.68%)
Mar 11, 2019 0.2065 0.2065 0.2065 0.2065 3,000 +0.00(+1.77%)
Mar 08, 2019 0.1951 0.2029 0.1950 0.2029 8,000 +0.01(+3.63%)
Mar 06, 2019 0.1958 0.1958 0.1958 0 +0.03(+15.86%)
Mar 01, 2019 0.1690 0.1690 0.1690 0 -0.01(-7.09%)
Feb 28, 2019 0.1907 0.1907 0.1819 0.1819 15,555 -0.00(-1.73%)
Feb 27, 2019 0.1879 0.1879 0.1767 0.1851 2,200 +0.00(+0.11%)
Feb 26, 2019 0.1885 0.1900 0.1810 0.1849 18,200 +0.00(+0.43%)
Feb 25, 2019 0.1841 0.1841 0.1841 0.1841 2,500 +0.00(+0.44%)
Feb 22, 2019 0.1750 0.1833 0.1750 0.1833 1,600 -0.00(-0.92%)
Feb 21, 2019 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-4.19%)
Feb 20, 2019 0.2099 0.2099 0.1804 0.1931 8,500 -0.01(-4.45%)
Feb 19, 2019 0.1935 0.2130 0.1935 0.2021 41,031 +0.01(+4.44%)
Feb 15, 2019 0.1845 0.1984 0.1845 0.1935 8,800 +0.02(+13.49%)
Feb 14, 2019 0.1705 0.1705 0.1705 0.1705 4,000 -0.00(-2.52%)
Feb 13, 2019 0.1749 0.1749 0.1749 0.1749 4,000 +0.01(+3.61%)
Feb 12, 2019 0.1640 0.1759 0.1640 0.1688 4,600 -0.00(-0.35%)
Feb 11, 2019 0.1749 0.1749 0.1631 0.1694 15,650 +0.00(+2.48%)
Feb 08, 2019 0.1600 0.1701 0.1600 0.1653 27,700 +0.01(+7.20%)
Feb 05, 2019 0.1542 0.1542 0.1542 0 +0.01(+5.40%)
Feb 04, 2019 0.1463 0.1463 0.1463 0.1463 41,500 -0.01(-7.29%)
Jan 31, 2019 0.1578 0.1578 0.1578 0 +0.01(+8.08%)
Jan 30, 2019 0.1441 0.1460 0.1422 0.1460 6,200 -0.00(-0.82%)
Jan 29, 2019 0.1522 0.1522 0.1375 0.1472 14,000 +0.01(+8.16%)
Jan 24, 2019 0.1361 0.1361 0.1361 0 -0.00(-2.72%)
Jan 22, 2019 0.1399 0.1399 0.1399 0 +0.00(+1.45%)
Jan 16, 2019 0.1379 0.1379 0.1379 0 +0.00(+2.15%)
Jan 11, 2019 0.1350 0.1350 0.1350 0 -0.00(-2.10%)
Jan 10, 2019 0.1379 0.1379 0.1379 0.1379 10,000 +0.00(+0.00%)
Jan 09, 2019 0.1369 0.1379 0.1339 0.1379 71,250 +0.00(+0.44%)
Jan 08, 2019 0.1589 0.1589 0.1373 0.1373 5,300 +0.00(+0.00%)
Jan 07, 2019 0.1515 0.1515 0.1371 0.1373 35,880 -0.01(-9.13%)
Jan 04, 2019 0.1550 0.1550 0.1467 0.1511 46,700 -0.01(-4.12%)
Jan 03, 2019 0.1580 0.1720 0.1576 0.1576 10,600 -0.01(-4.19%)
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.