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

Japan Gold Corp (OP: JGLDF )

0.0619 +0.0035 (+5.99%)
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 (%)
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%)
Apr 03, 2017 0.2368 0.2500 0.2368 0.2500 28,000 +0.01(+3.31%)
Mar 31, 2017 0.2402 0.2431 0.2380 0.2420 33,800 +0.01(+4.40%)
Mar 24, 2017 0.2318 0.2318 0.2318 0 -0.00(-1.99%)
Mar 20, 2017 0.2365 0.2365 0.2365 0 -0.00(-1.34%)
Mar 16, 2017 0.2397 0.2397 0.2397 0 -0.02(-6.37%)
Mar 15, 2017 0.2492 0.2560 0.2492 0.2560 20,000 -0.00(-0.27%)
Mar 13, 2017 0.2567 0.2567 0.2567 0 -0.00(-0.35%)
Mar 10, 2017 0.2512 0.2576 0.2512 0.2576 15,700 -0.00(-0.05%)
Mar 09, 2017 0.2581 0.2593 0.2555 0.2577 9,550 +0.00(+0.29%)
Mar 07, 2017 0.2570 0.2570 0.2570 0 -0.00(-1.15%)
Mar 06, 2017 0.2744 0.2744 0.2570 0.2600 10,500 +0.01(+5.07%)
Mar 03, 2017 0.2440 0.2475 0.2440 0.2475 4,000 -0.00(-1.23%)
Feb 28, 2017 0.2505 0.2505 0.2505 0 -0.01(-4.16%)
Feb 27, 2017 0.2652 0.2652 0.2614 0.2614 2,300 -0.00(-0.61%)
Feb 24, 2017 0.2630 0.2630 0.2630 0.2630 12,000 +0.00(+1.15%)
Feb 23, 2017 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.66%)
Feb 22, 2017 0.2750 0.2800 0.2583 0.2583 51,200 -0.00(-1.04%)
Feb 21, 2017 0.2760 0.2800 0.2610 0.2610 42,200 -0.01(-4.54%)
Feb 17, 2017 0.2734 0.2734 0.2734 0 +0.01(+3.63%)
Feb 15, 2017 0.2638 0.2638 0.2638 0 -0.02(-7.49%)
Feb 10, 2017 0.2852 0.2852 0.2852 0 +0.00(+0.07%)
Feb 09, 2017 0.2915 0.3000 0.2850 0.2850 43,300 +0.04(+16.00%)
Feb 08, 2017 0.2431 0.2485 0.2422 0.2457 42,500 +0.02(+6.83%)
Feb 07, 2017 0.2300 0.2300 0.2300 0.2300 19,500 +0.01(+3.19%)
Feb 06, 2017 0.2250 0.2250 0.2210 0.2229 16,234 -0.01(-5.55%)
Jan 31, 2017 0.2360 0.2360 0.2360 0 -0.02(-9.34%)
Jan 20, 2017 0.2603 0.2603 0.2603 0 +0.01(+3.01%)
Jan 19, 2017 0.2527 0.2527 0.2527 0.2527 1,869 +0.03(+11.32%)
Jan 12, 2017 0.2270 0.2270 0.2270 0 +0.01(+2.71%)
Jan 10, 2017 0.2210 0.2210 0.2210 0 -0.01(-6.36%)
Jan 09, 2017 0.2360 0.2360 0.2360 0.2360 2,000 +0.01(+5.36%)
Jan 05, 2017 0.2240 0.2240 0.2240 0 +0.00(+1.82%)
Jan 04, 2017 0.2200 0.2200 0.2200 0.2200 650 -0.03(-10.93%)
Jan 03, 2017 0.2470 0.2470 0.2470 0.2470 1,764 +0.02(+7.39%)
Dec 28, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.68%)
Dec 23, 2016 0.2413 0.2413 0.2413 0 +0.00(+0.25%)
Dec 21, 2016 0.2407 0.2407 0.2407 0 +0.03(+14.08%)
Dec 20, 2016 0.2100 0.2110 0.2100 0.2110 6,876 -0.03(-12.45%)
Dec 13, 2016 0.2410 0.2410 0.2410 0 -0.01(-2.82%)
Dec 08, 2016 0.2480 0.2480 0.2480 0 +0.01(+2.23%)
Dec 07, 2016 0.2426 0.2426 0.2426 0.2426 670 -0.02(-9.10%)
Nov 30, 2016 0.2669 0.2669 0.2669 0 -0.00(-1.44%)
Nov 28, 2016 0.2708 0.2708 0.2708 0 +0.03(+11.21%)
Nov 23, 2016 0.2435 0.2435 0.2435 0 -0.01(-3.33%)
Nov 17, 2016 0.2519 0.2519 0.2519 0 -0.02(-8.90%)
Nov 16, 2016 0.2765 0.2765 0.2765 0 +0.03(+12.40%)
Nov 15, 2016 0.2400 0.2460 0.2400 0.2460 13,500 -0.01(-3.72%)
Nov 14, 2016 0.2412 0.2555 0.2411 0.2555 3,455 +0.02(+7.35%)
Nov 11, 2016 0.2488 0.2488 0.2380 0.2380 4,500 -0.01(-5.18%)
Nov 10, 2016 0.2500 0.2510 0.2500 0.2510 8,450 -0.04(-14.60%)
Nov 08, 2016 0.2939 0.2939 0.2939 0 +0.02(+5.80%)
Nov 03, 2016 0.2778 0.2778 0.2778 0 +0.00(+0.87%)
Nov 02, 2016 0.2754 0.2754 0.2754 0.2754 1,000 -0.04(-13.67%)
Nov 01, 2016 0.3195 0.3195 0.3190 0.3190 4,944 +0.03(+8.87%)
Oct 31, 2016 0.2930 0.2930 0.2930 0.2930 20,000 -0.02(-5.02%)
Oct 28, 2016 0.3085 0.3085 0.3085 0.3085 9,500 +0.02(+6.38%)
Oct 26, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.97%)
Oct 25, 2016 0.3033 0.3033 0.2798 0.3020 44,905 +0.00(+0.23%)
Oct 24, 2016 0.3398 0.3398 0.3013 0.3013 43,622 -0.02(-5.46%)
Oct 19, 2016 0.3187 0.3187 0.3187 0 +0.01(+2.81%)
Oct 18, 2016 0.3180 0.3180 0.2920 0.3100 12,958 -0.07(-17.60%)
Oct 12, 2016 0.3762 0.3762 0.3762 0 +0.02(+5.67%)
Oct 07, 2016 0.3560 0.3560 0.3560 6,500 -0.04(-10.73%)
Oct 06, 2016 0.3730 0.3988 0.3730 0.3988 41,900 +0.02(+6.06%)
Oct 05, 2016 0.4150 0.4200 0.3760 0.3760 21,740 -0.05(-12.35%)
Oct 04, 2016 0.4770 0.4770 0.4290 0.4290 6,765 -0.07(-14.20%)
Oct 03, 2016 0.4980 0.5000 0.4827 0.5000 21,500 +0.02(+4.60%)
Sep 30, 2016 0.5010 0.5010 0.4780 0.4780 5,300 -0.04(-7.18%)
Sep 29, 2016 0.5020 0.5150 0.4913 0.5150 5,680 +0.04(+7.74%)
Sep 28, 2016 0.4970 0.5180 0.4740 0.4780 16,917 -0.04(-8.08%)
Sep 27, 2016 0.5120 0.5200 0.5120 0.5200 2,969 +0.00(+0.58%)
Sep 26, 2016 0.5640 0.5670 0.5170 0.5170 6,704 -0.03(-6.00%)
Sep 23, 2016 0.5720 0.5902 0.5500 0.5500 38,017 -0.04(-7.14%)
Sep 22, 2016 0.6200 0.6430 0.5869 0.5923 246,860 -0.01(-0.95%)
Sep 21, 2016 0.6110 0.6110 0.5740 0.5980 44,845 -0.05(-7.86%)
Sep 20, 2016 0.6470 0.6550 0.6030 0.6490 15,974 +0.03(+4.06%)
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.