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 (%)
May 08, 2023 0.1313 0.1313 0.1313 0.1313 5,000 -0.01(-4.16%)
May 04, 2023 0.1370 0 -0.01(-5.97%)
May 03, 2023 0.1457 0.1457 0.1457 0.1457 2,500 +0.00(+2.39%)
May 01, 2023 0.1423 0 -0.00(-0.35%)
Apr 28, 2023 0.1595 0.1595 0.1428 0.1428 2,185 -0.00(-0.35%)
Apr 27, 2023 0.1433 0.1433 0.1433 0.1433 3,000 -0.01(-3.95%)
Apr 26, 2023 0.1496 0.1496 0.1492 0.1492 5,200 -0.02(-12.44%)
Apr 24, 2023 0.1704 0 -0.01(-6.73%)
Apr 18, 2023 0.1827 0 -0.00(-1.51%)
Apr 14, 2023 0.1855 80 +0.01(+2.94%)
Apr 13, 2023 0.1800 0.1802 0.1706 0.1802 19,200 +0.00(+2.15%)
Apr 12, 2023 0.1764 0.1764 0.1764 0.1764 1,375 +0.01(+5.57%)
Apr 10, 2023 0.1671 0 -0.01(-6.28%)
Apr 06, 2023 0.1800 0.1800 0.1783 0.1783 2,100 -0.00(-0.94%)
Apr 05, 2023 0.1905 0.1905 0.1800 0.1800 49,802 -0.00(-0.17%)
Apr 04, 2023 0.1803 0.1803 0.1803 0.1803 1,500 -0.01(-5.70%)
Apr 03, 2023 0.1857 0.1912 0.1857 0.1912 1,877 +0.01(+4.54%)
Mar 30, 2023 0.1829 0 -0.00(-2.24%)
Mar 29, 2023 0.1940 0.1940 0.1871 0.1871 600 +0.00(+1.14%)
Mar 28, 2023 0.1800 0.1850 0.1800 0.1850 27,583 +0.01(+8.38%)
Mar 27, 2023 0.1580 0.1707 0.1580 0.1707 410 -0.00(-0.29%)
Mar 23, 2023 0.1712 5 +0.00(+0.71%)
Mar 22, 2023 0.1700 0.1700 0.1700 0.1700 300 -0.01(-3.41%)
Mar 20, 2023 0.1760 0 -0.00(-2.17%)
Mar 17, 2023 0.1874 0.1874 0.1799 0.1799 11,100 -0.01(-4.00%)
Mar 16, 2023 0.1732 0.1874 0.1732 0.1874 11,029 +0.02(+13.10%)
Mar 15, 2023 0.1657 0.1657 0.1657 0.1657 298 -0.01(-3.89%)
Mar 14, 2023 0.1724 0.1724 0.1724 0.1724 500 -0.01(-5.59%)
Mar 10, 2023 0.1826 0 -0.00(-0.71%)
Mar 09, 2023 0.1743 0.1874 0.1743 0.1839 52,000 -0.00(-2.13%)
Mar 07, 2023 0.1879 0 -0.00(-1.11%)
Mar 06, 2023 0.1845 0.1910 0.1845 0.1900 43,000 +0.00(+0.21%)
Mar 01, 2023 0.1896 15 +0.02(+9.60%)
Feb 28, 2023 0.1800 0.1800 0.1730 0.1730 857 -0.01(-3.78%)
Feb 24, 2023 0.1798 0 +0.01(+8.90%)
Feb 22, 2023 0.1651 1 -0.02(-10.56%)
Feb 21, 2023 0.1781 0.1846 0.1781 0.1846 96,775 -0.03(-12.43%)
Feb 15, 2023 0.2108 50 +0.01(+3.49%)
Feb 13, 2023 0.2037 50 -0.01(-5.56%)
Feb 10, 2023 0.2004 0.2157 0.2002 0.2157 28,697 +0.00(+0.89%)
Feb 08, 2023 0.2138 0 +0.01(+3.33%)
Feb 07, 2023 0.2069 0.2069 0.2069 0.2069 19,230 -0.01(-3.23%)
Feb 06, 2023 0.2146 0.2146 0.2100 0.2138 14,835 +0.01(+3.69%)
Jan 31, 2023 0.2062 0 +0.00(+2.08%)
Jan 30, 2023 0.2020 0.2020 0.2020 0.2020 3,500 +0.01(+6.88%)
Jan 20, 2023 0.1890 0 +0.01(+5.47%)
Jan 19, 2023 0.1792 0.1792 0.1792 0.1792 1,500 -0.02(-8.15%)
Jan 13, 2023 0.1951 3,000 +0.01(+2.68%)
Jan 10, 2023 0.1900 0 +0.00(+0.05%)
Jan 09, 2023 0.1900 0.1958 0.1899 0.1899 3,010 -0.00(-2.47%)
Jan 06, 2023 0.1947 0.1947 0.1947 0.1947 100 -0.00(-1.42%)
Jan 04, 2023 0.1975 0 +0.01(+5.17%)
Jan 03, 2023 0.1878 0.1950 0.1878 0.1878 3,197 +0.00(+0.43%)
Dec 30, 2022 0.1870 0.1870 0.1870 0.1870 9,863 -0.01(-5.79%)
Dec 29, 2022 0.1985 0.1985 0.1985 0.1985 600 +0.02(+8.71%)
Dec 28, 2022 0.1912 0.1912 0.1826 0.1826 110,521 +0.03(+17.81%)
Dec 27, 2022 0.1550 0.1550 0.1550 0.1550 1,000 -0.03(-15.07%)
Dec 22, 2022 0.1825 0 +0.00(+0.33%)
Dec 21, 2022 0.1819 0.1819 0.1819 0.1819 2,050 -0.00(-1.68%)
Dec 20, 2022 0.1826 0.1850 0.1826 0.1850 1,550 -0.01(-2.63%)
Dec 16, 2022 0.1900 0 +0.00(+1.55%)
Dec 15, 2022 0.1813 0.1871 0.1813 0.1871 1,439 -0.01(-4.30%)
Dec 14, 2022 0.1955 0.1955 0.1955 0.1955 2,636 -0.00(-2.45%)
Dec 13, 2022 0.1850 0.2004 0.1850 0.2004 4,827 +0.02(+11.96%)
Dec 12, 2022 0.1790 0.1790 0.1790 0.1790 1,476 -0.01(-6.38%)
Dec 08, 2022 0.1912 0 +0.02(+8.64%)
Dec 06, 2022 0.1760 0 -0.02(-9.51%)
Dec 05, 2022 0.2047 0.2047 0.1945 0.1945 12,870 -0.00(-0.36%)
Dec 01, 2022 0.1952 0 -0.00(-1.31%)
Nov 30, 2022 0.1978 0.1978 0.1978 0.1978 2,285 -0.00(-1.05%)
Nov 28, 2022 0.1999 0 -0.01(-2.96%)
Nov 25, 2022 0.2060 0.2060 0.2060 0.2060 500 +0.01(+4.78%)
Nov 23, 2022 0.1966 0.1966 0.1966 0.1966 6,617 -0.00(-0.51%)
Nov 22, 2022 0.2082 0.2082 0.1976 0.1976 3,350 -0.00(-1.69%)
Nov 21, 2022 0.2010 0.2010 0.2010 0.2010 850 -0.00(-1.81%)
Nov 18, 2022 0.2047 0.2047 0.2047 0.2047 1,000 -0.00(-1.35%)
Nov 17, 2022 0.1940 0.2075 0.1940 0.2075 20,010 -0.00(-0.86%)
Nov 15, 2022 0.2093 0 -0.01(-3.41%)
Nov 14, 2022 0.2100 0.2175 0.2100 0.2167 58,146 +0.01(+6.70%)
Nov 11, 2022 0.2031 0.2031 0.2031 0.2031 1,000 +0.01(+4.80%)
Nov 10, 2022 0.1998 0.1998 0.1938 0.1938 1,450 +0.01(+6.95%)
Nov 04, 2022 0.1812 0 +0.01(+5.23%)
Oct 27, 2022 0.1722 11 -0.03(-15.63%)
Oct 26, 2022 0.2040 0.2042 0.2040 0.2041 60,000 +0.00(+1.54%)
Oct 25, 2022 0.1999 0.2010 0.1999 0.2010 321 +0.00(+1.67%)
Oct 24, 2022 0.1977 0.1977 0.1875 0.1977 45,000 -0.00(-1.25%)
Oct 20, 2022 0.2002 0 +0.01(+6.94%)
Oct 19, 2022 0.1872 0.1942 0.1872 0.1872 26,000 +0.01(+3.83%)
Oct 13, 2022 0.1803 0 -0.01(-5.35%)
Oct 11, 2022 0.1905 0 -0.01(-4.94%)
Oct 07, 2022 0.2004 80 +0.00(+0.10%)
Oct 05, 2022 0.2002 52 -0.02(-7.49%)
Oct 04, 2022 0.2000 0.2164 0.2000 0.2164 2,950 +0.03(+15.23%)
Oct 03, 2022 0.1787 0.1878 0.1787 0.1878 33,658 -0.02(-10.14%)
Sep 30, 2022 0.2086 0.2115 0.2086 0.2090 49,000 +0.00(+1.26%)
Sep 29, 2022 0.2064 0.2064 0.2064 0.2064 38,000 +0.01(+4.56%)
Sep 27, 2022 0.1974 0 +0.03(+19.06%)
Sep 26, 2022 0.1658 0.1658 0.1658 0.1658 400 -0.00(-0.78%)
Sep 23, 2022 0.1780 0.1780 0.1671 0.1671 23,000 -0.03(-16.45%)
Sep 21, 2022 0.2000 0 +0.00(+0.35%)
Sep 20, 2022 0.2177 0.2177 0.1905 0.1993 9,286 -0.02(-7.77%)
Sep 19, 2022 0.2165 0.2170 0.2161 0.2161 98,500 +0.03(+16.43%)
Sep 16, 2022 0.1760 0.1912 0.1760 0.1856 6,599 +0.01(+3.40%)
Sep 15, 2022 0.1798 0.1895 0.1795 0.1795 14,016 -0.00(-0.06%)
Sep 14, 2022 0.1970 0.1970 0.1796 0.1796 1,180 +0.01(+5.65%)
Sep 13, 2022 0.1930 0.1930 0.1700 0.1700 414,165 -0.03(-15.08%)
Sep 12, 2022 0.2002 0.2002 0.2002 0.2002 800 +0.00(+0.91%)
Sep 08, 2022 0.1984 0 -0.00(-0.80%)
Sep 07, 2022 0.1966 0.2000 0.1960 0.2000 18,790 -0.01(-3.05%)
Sep 06, 2022 0.1880 0.2101 0.1852 0.2063 151,217 +0.03(+17.89%)
Sep 02, 2022 0.1750 0.1750 0.1750 0.1750 90,000 -0.01(-2.78%)
Sep 01, 2022 0.1736 0.1800 0.1736 0.1800 5,915 +0.00(+0.00%)
Aug 31, 2022 0.1800 0.1800 0.1758 0.1800 15,000 -0.02(-10.27%)
Aug 29, 2022 0.2006 75 +0.00(+0.30%)
Aug 25, 2022 0.2000 0 +0.01(+6.78%)
Aug 24, 2022 0.1873 0.1873 0.1873 0.1873 5,000 -0.00(-1.42%)
Aug 23, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Aug 19, 2022 0.1900 0 +0.00(+0.00%)
Aug 17, 2022 0.1900 0 -0.01(-5.00%)
Aug 16, 2022 0.1970 0.2000 0.1970 0.2000 60,000 +0.00(+1.68%)
Aug 15, 2022 0.1888 0.1970 0.1888 0.1967 13,055 -0.00(-0.35%)
Aug 12, 2022 0.1970 0.1974 0.1897 0.1974 41,290 +0.01(+5.39%)
Aug 11, 2022 0.1873 0.1873 0.1873 0.1873 350 -0.01(-4.10%)
Aug 10, 2022 0.1953 0.1953 0.1899 0.1953 5,290 +0.00(+0.15%)
Aug 09, 2022 0.2000 0.2000 0.1941 0.1950 10,475 +0.00(+0.00%)
Aug 08, 2022 0.1914 0.1950 0.1914 0.1950 23,000 +0.00(+1.25%)
Aug 05, 2022 0.1926 0.1926 0.1926 0.1926 2,550 +0.01(+6.29%)
Aug 03, 2022 0.1812 0 -0.01(-4.23%)
Aug 02, 2022 0.1859 0.1905 0.1859 0.1892 9,079 +0.01(+4.53%)
Jul 29, 2022 0.1810 0 +0.00(+0.28%)
Jul 28, 2022 0.1805 0.1805 0.1805 0.1805 10,000 -0.00(-0.28%)
Jul 27, 2022 0.1730 0.1810 0.1730 0.1810 15,500 +0.01(+3.49%)
Jul 25, 2022 0.1749 0 +0.00(+0.29%)
Jul 22, 2022 0.1744 0.1744 0.1744 0.1744 2,030 -0.00(-1.30%)
Jul 21, 2022 0.1767 0.1767 0.1767 0.1767 4,990 +0.02(+14.00%)
Jul 20, 2022 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-6.68%)
Jul 19, 2022 0.1626 0.1661 0.1626 0.1661 2,600 +0.01(+4.60%)
Jul 18, 2022 0.1588 0.1588 0.1588 0.1588 1,000 -0.00(-1.91%)
Jul 15, 2022 0.1619 0.1619 0.1619 0.1619 154 -0.00(-1.76%)
Jul 14, 2022 0.1648 0.1648 0.1648 0.1648 5,200 -0.00(-1.20%)
Jul 13, 2022 0.1782 0.1782 0.1668 0.1668 13,531 -0.01(-2.97%)
Jul 11, 2022 0.1719 30 -0.00(-1.77%)
Jul 06, 2022 0.1750 0 -0.01(-3.58%)
Jul 05, 2022 0.1799 0.1815 0.1799 0.1815 2,102 -0.00(-1.79%)
Jul 01, 2022 0.1872 0.1872 0.1780 0.1848 1,072 +0.01(+5.60%)
Jun 30, 2022 0.1803 0.1803 0.1750 0.1750 5,221 -0.01(-3.95%)
Jun 29, 2022 0.1770 0.1822 0.1770 0.1822 3,102 +0.00(+1.45%)
Jun 28, 2022 0.1900 0.1900 0.1780 0.1796 31,500 -0.01(-5.47%)
Jun 27, 2022 0.1919 0.1919 0.1900 0.1900 5,602 +0.00(+1.33%)
Jun 23, 2022 0.1875 0 -0.01(-3.85%)
Jun 22, 2022 0.1950 0.1950 0.1950 0.1950 5,000 -0.00(-1.52%)
Jun 21, 2022 0.1980 0.1980 0.1980 0.1980 1,054 +0.02(+8.73%)
Jun 16, 2022 0.1821 0 +0.01(+4.72%)
Jun 15, 2022 0.1989 0.1994 0.1700 0.1739 105,040 -0.02(-8.33%)
Jun 14, 2022 0.1999 0.1999 0.1841 0.1897 115,190 +0.00(+1.50%)
Jun 13, 2022 0.1869 0.1869 0.1869 0.1869 4,000 +0.01(+3.83%)
Jun 10, 2022 0.2000 0.2000 0.1800 0.1800 10,000 -0.03(-15.45%)
Jun 09, 2022 0.2061 0.2129 0.2060 0.2129 36,500 -0.00(-1.48%)
Jun 08, 2022 0.2148 0.2200 0.2148 0.2161 4,700 -0.00(-1.77%)
Jun 07, 2022 0.2200 0.2200 0.2200 0.2200 1,440 +0.01(+3.63%)
Jun 06, 2022 0.2123 0.2123 0.2123 0.2123 1,000 -0.00(-0.52%)
Jun 03, 2022 0.2134 0.2134 0.2134 0.2134 5,170 +0.00(+1.09%)
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.