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 (%)
Aug 30, 2019 0.2960 0.2960 0.2795 0.2795 13,000 -0.02(-5.35%)
Aug 29, 2019 0.3011 0.3012 0.2953 0.2953 8,400 -0.00(-1.11%)
Aug 28, 2019 0.2951 0.3085 0.2602 0.2986 83,989 +0.00(+1.15%)
Aug 27, 2019 0.2436 0.3249 0.2091 0.2952 198,600 +0.06(+26.21%)
Aug 26, 2019 0.2340 0.2340 0.2339 0.2339 2,800 -0.01(-5.53%)
Aug 23, 2019 0.2476 0.2476 0.2476 0.2476 5,000 -0.00(-0.96%)
Aug 22, 2019 0.2320 0.2500 0.2307 0.2500 12,000 +0.02(+8.70%)
Aug 21, 2019 0.2376 0.2413 0.2280 0.2300 13,742 -0.01(-5.08%)
Aug 20, 2019 0.2426 0.2502 0.2423 0.2423 19,000 +0.00(+0.96%)
Aug 19, 2019 0.2460 0.2526 0.2400 0.2400 19,250 -0.02(-6.76%)
Aug 16, 2019 0.2231 0.2574 0.2231 0.2574 17,700 +0.02(+9.67%)
Aug 15, 2019 0.2006 0.2347 0.2000 0.2347 46,000 +0.02(+8.16%)
Aug 14, 2019 0.2170 0.2170 0.2170 0.2170 2,000 -0.00(-0.46%)
Aug 13, 2019 0.2154 0.2180 0.2154 0.2180 3,249 -0.00(-1.31%)
Aug 12, 2019 0.1995 0.2209 0.1990 0.2209 54,190 +0.02(+9.36%)
Aug 09, 2019 0.2000 0.2020 0.1947 0.2020 23,000 -0.01(-3.76%)
Aug 08, 2019 0.2100 0.2100 0.2077 0.2099 43,500 -0.01(-2.82%)
Aug 07, 2019 0.2295 0.2382 0.2100 0.2160 87,000 -0.01(-5.26%)
Aug 06, 2019 0.2284 0.2288 0.2280 0.2280 34,055 -0.02(-9.52%)
Aug 05, 2019 0.2520 0.2900 0.2520 0.2520 9,254 +0.04(+16.18%)
Aug 02, 2019 0.2022 0.2169 0.2022 0.2169 53,000 +0.01(+4.43%)
Aug 01, 2019 0.2290 0.2290 0.2013 0.2077 137,013 -0.02(-9.66%)
Jul 31, 2019 0.2299 0.2299 0.2299 0.2299 10,000 +0.01(+3.51%)
Jul 30, 2019 0.2190 0.2360 0.2190 0.2221 35,839 -0.01(-2.24%)
Jul 29, 2019 0.2320 0.2320 0.2191 0.2272 55,302 -0.00(-1.22%)
Jul 26, 2019 0.2296 0.2300 0.2296 0.2300 3,400 +0.01(+3.93%)
Jul 25, 2019 0.2282 0.2282 0.2143 0.2213 26,000 -0.00(-0.54%)
Jul 24, 2019 0.2220 0.2225 0.2111 0.2225 37,200 -0.01(-4.42%)
Jul 23, 2019 0.2310 0.2340 0.2310 0.2328 40,000 -0.02(-8.71%)
Jul 22, 2019 0.2090 0.2616 0.2090 0.2550 128,989 +0.05(+25.00%)
Jul 19, 2019 0.2040 0.2040 0.2040 0.2040 1,000 -0.00(-0.92%)
Jul 18, 2019 0.2095 0.2103 0.1935 0.2059 60,300 -0.00(-0.58%)
Jul 17, 2019 0.2056 0.2131 0.1940 0.2071 23,460 +0.02(+9.58%)
Jul 16, 2019 0.1890 0.1890 0.1890 0.1890 130 +0.00(+1.45%)
Jul 15, 2019 0.1938 0.1938 0.1863 0.1863 6,297 -0.01(-5.77%)
Jul 12, 2019 0.1918 0.1982 0.1918 0.1977 17,100 +0.00(+2.44%)
Jul 10, 2019 0.1930 0.1930 0.1930 0 +0.01(+5.41%)
Jul 08, 2019 0.1831 0.1831 0.1831 0 +0.01(+7.08%)
Jul 05, 2019 0.1900 0.1900 0.1710 0.1710 76,000 -0.02(-9.38%)
Jul 03, 2019 0.2027 0.2040 0.1887 0.1887 24,500 -0.02(-9.28%)
Jul 02, 2019 0.2080 0.2080 0.2080 0.2080 10,000 -0.01(-3.75%)
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%)
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.