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 31, 2022 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+1.50%)
Mar 29, 2022 0.2266 0 +0.00(+1.52%)
Mar 28, 2022 0.2300 0.2300 0.2232 0.2232 2,990 -0.01(-6.06%)
Mar 25, 2022 0.2294 0.2376 0.2294 0.2376 2,990 +0.01(+2.33%)
Mar 24, 2022 0.2396 0.2396 0.2322 0.2322 2,522 +0.00(+0.30%)
Mar 23, 2022 0.2315 0.2315 0.2315 0.2315 500 +0.00(+1.67%)
Mar 22, 2022 0.2277 0.2277 0.2277 0.2277 1,000 +0.00(+1.02%)
Mar 18, 2022 0.2254 0 +0.00(+2.08%)
Mar 17, 2022 0.2295 0.2295 0.2208 0.2208 12,073 -0.01(-3.96%)
Mar 16, 2022 0.2256 0.2299 0.2252 0.2299 36,605 +0.02(+8.85%)
Mar 14, 2022 0.2112 85 -0.03(-11.89%)
Mar 11, 2022 0.2397 0.2397 0.2397 0.2397 900 -0.00(-0.29%)
Mar 10, 2022 0.2333 0.2407 0.2333 0.2404 39,000 +0.00(+0.50%)
Mar 09, 2022 0.2398 0.2398 0.2391 0.2392 6,812 +0.00(+1.79%)
Mar 08, 2022 0.2482 0.2487 0.2350 0.2350 71,485 +0.00(+1.08%)
Mar 07, 2022 0.2311 0.2325 0.2311 0.2325 8,932 +0.00(+1.66%)
Mar 04, 2022 0.2310 0.2312 0.2254 0.2287 18,969 -0.00(-0.74%)
Mar 03, 2022 0.2303 0.2304 0.2303 0.2304 1,827 -0.00(-1.16%)
Mar 02, 2022 0.2540 0.2540 0.2205 0.2331 21,149 -0.00(-0.47%)
Mar 01, 2022 0.2340 0.2380 0.2298 0.2342 3,237 -0.01(-3.22%)
Feb 28, 2022 0.2420 0.2420 0.2420 0.2420 890 +0.02(+7.03%)
Feb 25, 2022 0.2222 0.2282 0.2222 0.2261 1,682 -0.01(-3.38%)
Feb 24, 2022 0.2521 0.2529 0.2340 0.2340 27,190 -0.02(-9.30%)
Feb 23, 2022 0.2527 0.2599 0.2527 0.2580 200,126 +0.02(+8.40%)
Feb 22, 2022 0.2441 0.2482 0.2380 0.2380 22,500 -0.00(-0.08%)
Feb 18, 2022 0.2382 0 -0.01(-2.58%)
Feb 17, 2022 0.2397 0.2445 0.2397 0.2445 9,791 +0.00(+1.41%)
Feb 16, 2022 0.2276 0.2411 0.2258 0.2411 21,160 +0.01(+3.61%)
Feb 11, 2022 0.2327 0 +0.02(+6.94%)
Feb 10, 2022 0.2176 0.2176 0.2176 0.2176 400 +0.02(+12.75%)
Feb 09, 2022 0.1930 0.1930 0.1930 0.1930 5,000 -0.03(-11.55%)
Feb 08, 2022 0.2182 0.2182 0.2176 0.2182 7,001 +0.00(+0.18%)
Feb 07, 2022 0.2178 0.2178 0.2178 0.2178 10,000 -0.01(-2.46%)
Feb 03, 2022 0.2233 0 +0.01(+5.23%)
Feb 02, 2022 0.2100 0.2122 0.2100 0.2122 2,550 -0.01(-4.29%)
Feb 01, 2022 0.2218 0.2218 0.2217 0.2217 11,000 +0.03(+13.11%)
Jan 31, 2022 0.1960 0.1960 0.1960 0.1960 200 -0.01(-6.00%)
Jan 28, 2022 0.2032 0.2088 0.2032 0.2085 9,490 +0.00(+2.41%)
Jan 27, 2022 0.2036 0.2036 0.2036 0.2036 100 -0.01(-2.77%)
Jan 26, 2022 0.2088 0.2094 0.2088 0.2094 20,449 -0.02(-7.55%)
Jan 25, 2022 0.2111 0.2265 0.2067 0.2265 29,080 +0.00(+0.04%)
Jan 24, 2022 0.2264 0.2264 0.2264 0.2264 7,335 -0.00(-2.12%)
Jan 21, 2022 0.2313 0.2313 0.2313 0.2313 250 -0.00(-1.28%)
Jan 20, 2022 0.2394 0.2394 0.2343 0.2343 7,500 -0.00(-1.14%)
Jan 19, 2022 0.2400 0.2400 0.2295 0.2370 44,875 -0.00(-0.55%)
Jan 14, 2022 0.2383 0 +0.01(+4.79%)
Jan 13, 2022 0.2274 0.2274 0.2274 0.2274 10,000 -0.00(-1.13%)
Jan 12, 2022 0.2223 0.2300 0.2146 0.2300 7,117 +0.02(+7.23%)
Jan 10, 2022 0.2145 0.2145 0.2145 0 -0.01(-5.30%)
Jan 07, 2022 0.2265 0.2265 0.2265 0.2265 2,000 +0.00(+0.67%)
Jan 06, 2022 0.2282 0.2282 0.2184 0.2250 10,444 -0.01(-2.17%)
Jan 05, 2022 0.2110 0.2371 0.2110 0.2300 59,138 -0.00(-1.50%)
Jan 04, 2022 0.2333 0.2335 0.2333 0.2335 21,749 -0.00(-1.68%)
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.