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 (%)
Jun 28, 2019 0.2161 0.2161 0.2161 0 +0.00(+0.51%)
Jun 26, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 25, 2019 0.2200 0.2200 0.2150 0.2150 15,500 -0.00(-1.29%)
Jun 24, 2019 0.2102 0.2184 0.2062 0.2178 73,300 +0.01(+7.29%)
Jun 21, 2019 0.2030 0.2030 0.2030 0.2030 6,000 +0.01(+2.53%)
Jun 20, 2019 0.2137 0.2137 0.1980 0.1980 50,100 -0.01(-3.41%)
Jun 19, 2019 0.1908 0.2050 0.1908 0.2050 8,500 +0.00(+2.50%)
Jun 18, 2019 0.1921 0.2000 0.1921 0.2000 1,100 +0.00(+0.35%)
Jun 14, 2019 0.1993 0.1993 0.1993 0 -0.01(-4.60%)
Jun 13, 2019 0.2132 0.2132 0.2089 0.2089 7,000 +0.00(+1.90%)
Jun 12, 2019 0.2083 0.2130 0.1930 0.2050 45,601 -0.00(-0.19%)
Jun 11, 2019 0.2200 0.2200 0.2054 0.2054 21,800 -0.01(-6.59%)
Jun 10, 2019 0.2236 0.2236 0.2199 0.2199 22,820 +0.01(+5.98%)
Jun 06, 2019 0.2075 0.2075 0.2075 0 -0.00(-1.61%)
Jun 05, 2019 0.1900 0.2109 0.1900 0.2109 354,500 +0.00(+1.83%)
Jun 04, 2019 0.2005 0.2071 0.1941 0.2071 16,750 -0.00(-0.96%)
Jun 03, 2019 0.2100 0.2100 0.1989 0.2091 83,067 +0.01(+5.13%)
May 31, 2019 0.1977 0.1990 0.1920 0.1989 27,300 +0.01(+4.68%)
May 29, 2019 0.1900 0.1900 0.1900 0 +0.00(+1.82%)
May 28, 2019 0.1875 0.1875 0.1866 0.1866 35,800 +0.01(+4.83%)
May 24, 2019 0.1729 0.1780 0.1728 0.1780 6,500 -0.00(-1.66%)
May 23, 2019 0.1780 0.1810 0.1780 0.1810 12,960 -0.00(-1.58%)
May 22, 2019 0.1839 0.1839 0.1839 15,750 +0.00(+0.00%)
May 21, 2019 0.1809 0.1839 0.1750 0.1839 30,500 +0.00(+1.60%)
May 17, 2019 0.1810 0.1810 0.1810 0 +0.00(+1.69%)
May 16, 2019 0.1780 0.1780 0.1780 0.1780 4,000 +0.00(+2.48%)
May 15, 2019 0.1737 0.1737 0.1737 0.1737 12,500 -0.01(-7.11%)
May 14, 2019 0.1781 0.1870 0.1781 0.1870 17,500 +0.01(+3.83%)
May 13, 2019 0.1750 0.1801 0.1725 0.1801 12,000 +0.01(+3.51%)
May 10, 2019 0.1740 0.1740 0.1740 50 +0.00(+0.00%)
May 09, 2019 0.1977 0.1977 0.1730 0.1740 47,300 -0.02(-8.85%)
May 08, 2019 0.2180 0.2180 0.1909 0.1909 134,000 -0.02(-7.64%)
May 07, 2019 0.1730 0.2067 0.1622 0.2067 115,700 +0.03(+18.79%)
May 06, 2019 0.1641 0.1774 0.1641 0.1740 33,700 -0.01(-7.45%)
May 03, 2019 0.1880 0.1880 0.1880 0.1880 500 +0.01(+4.27%)
May 02, 2019 0.1700 0.1803 0.1615 0.1803 105,000 +0.01(+6.12%)
May 01, 2019 0.1700 0.1700 0.1699 0.1699 9,000 +0.00(+1.74%)
Apr 30, 2019 0.1655 0.1670 0.1586 0.1670 41,000 +0.00(+0.00%)
Apr 29, 2019 0.1691 0.1760 0.1621 0.1670 127,300 +0.00(+0.60%)
Apr 26, 2019 0.1621 0.1690 0.1576 0.1660 7,700 -0.00(-2.01%)
Apr 25, 2019 0.1925 0.1925 0.1650 0.1694 103,500 -0.03(-15.13%)
Apr 24, 2019 0.1989 0.2134 0.1973 0.1996 175,757 +0.01(+5.78%)
Apr 23, 2019 0.1532 0.1887 0.1510 0.1887 51,975 +0.04(+24.14%)
Apr 22, 2019 0.1490 0.1520 0.1490 0.1520 6,000 +0.00(+0.00%)
Apr 18, 2019 0.1520 0.1520 0.1520 0.1520 3,000 +0.01(+4.04%)
Apr 17, 2019 0.1520 0.1520 0.1461 0.1461 22,266 -0.01(-6.41%)
Apr 16, 2019 0.1532 0.1594 0.1532 0.1561 42,006 +0.00(+2.36%)
Apr 12, 2019 0.1525 0.1525 0.1525 0 -0.02(-10.14%)
Apr 11, 2019 0.1512 0.1697 0.1512 0.1697 37,000 +0.00(+2.66%)
Apr 10, 2019 0.1639 0.1653 0.1577 0.1653 11,000 -0.01(-3.22%)
Apr 09, 2019 0.1708 0.1708 0.1708 0.1708 1,450 +0.00(+0.00%)
Apr 08, 2019 0.1350 0.1748 0.1350 0.1708 32,400 +0.02(+14.86%)
Apr 05, 2019 0.1599 0.1599 0.1290 0.1487 181,000 -0.04(-21.74%)
Apr 04, 2019 0.1773 0.1928 0.1733 0.1900 15,000 -0.01(-2.56%)
Apr 03, 2019 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-2.89%)
Apr 02, 2019 0.2044 0.2044 0.2008 0.2008 8,000 -0.00(-2.05%)
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.