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

Japan Gold Corp (OP: JGLDF )

0.0630 +0.0011 (+1.78%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
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%)
Jan 03, 2022 0.2375 0.2375 0.2375 0.2375 32,158 +0.01(+4.17%)
Dec 31, 2021 0.2336 0.2342 0.2203 0.2280 31,156 +0.00(+0.22%)
Dec 30, 2021 0.2258 0.2275 0.2258 0.2275 3,251 +0.01(+3.41%)
Dec 29, 2021 0.2375 0.2375 0.2200 0.2200 54,783 -0.01(-3.85%)
Dec 28, 2021 0.2200 0.2288 0.2200 0.2288 7,658 +0.01(+4.00%)
Dec 27, 2021 0.2179 0.2200 0.2179 0.2200 12,490 +0.00(+0.96%)
Dec 23, 2021 0.2097 0.2179 0.2082 0.2179 42,100 -0.00(-0.46%)
Dec 22, 2021 0.2011 0.2189 0.2010 0.2189 100,750 -0.00(-0.50%)
Dec 21, 2021 0.2080 0.2200 0.2080 0.2200 33,554 +0.02(+7.90%)
Dec 20, 2021 0.2230 0.2230 0.1920 0.2039 166,675 -0.02(-10.18%)
Dec 17, 2021 0.2270 0.2270 0.2270 0.2270 15,000 -0.01(-5.18%)
Dec 16, 2021 0.2394 0.2394 0.2394 0.2394 3,060 +0.02(+7.50%)
Dec 15, 2021 0.2227 0.2227 0.2227 0.2227 7,721 +0.00(+0.45%)
Dec 14, 2021 0.2217 0.2217 0.2217 0.2217 2,560 -0.01(-3.19%)
Dec 13, 2021 0.2180 0.2518 0.2180 0.2290 38,512 +0.01(+4.47%)
Dec 10, 2021 0.2332 0.2332 0.2192 0.2192 10,000 -0.01(-6.12%)
Dec 09, 2021 0.2335 0.2335 0.2335 0.2335 8,983 -0.00(-1.93%)
Dec 08, 2021 0.2381 0.2381 0.2381 0.2381 2,500 +0.01(+6.34%)
Dec 07, 2021 0.2278 0.2326 0.2239 0.2239 6,788 +0.00(+1.77%)
Dec 06, 2021 0.2200 0.2200 0.2200 0.2200 50,000 -0.03(-10.28%)
Dec 03, 2021 0.2452 0.2452 0.2452 0.2452 111 +0.01(+5.15%)
Dec 02, 2021 0.2200 0.2400 0.2200 0.2332 91,900 +0.00(+1.75%)
Dec 01, 2021 0.2500 0.2500 0.2292 0.2292 65,275 -0.01(-2.72%)
Nov 30, 2021 0.2810 0.2810 0.2316 0.2356 211,959 -0.05(-16.13%)
Nov 29, 2021 0.2809 0.2809 0.2809 0.2809 9,579 +0.01(+3.73%)
Nov 26, 2021 0.2500 0.2748 0.2498 0.2708 342,401 +0.03(+10.35%)
Nov 24, 2021 0.2454 0.2500 0.2454 0.2454 45,000 +0.01(+2.12%)
Nov 23, 2021 0.2403 0.2403 0.2403 0.2403 100 -0.01(-2.20%)
Nov 22, 2021 0.2500 0.2500 0.2457 0.2457 5,651 +0.00(+1.91%)
Nov 19, 2021 0.2407 0.2411 0.2407 0.2411 30,000 +0.01(+2.12%)
Nov 18, 2021 0.2391 0.2391 0.2361 0.2361 1,527 +0.01(+3.55%)
Nov 16, 2021 0.2280 0.2280 0.2280 60 -0.01(-4.28%)
Nov 15, 2021 0.2400 0.2400 0.2382 0.2382 27,105 -0.00(-0.75%)
Nov 12, 2021 0.2293 0.2427 0.2292 0.2400 246,500 +0.00(+0.00%)
Nov 11, 2021 0.2400 0.2400 0.2400 0.2400 950 +0.00(+0.54%)
Nov 09, 2021 0.2402 0.2402 0.2387 0.2387 16,500 -0.01(-4.52%)
Nov 08, 2021 0.2395 0.2500 0.2395 0.2500 15,262 +0.01(+3.01%)
Nov 05, 2021 0.2427 0.2427 0.2427 0.2427 1,013 +0.01(+5.98%)
Nov 04, 2021 0.2260 0.2290 0.2140 0.2290 13,475 -0.01(-5.29%)
Nov 03, 2021 0.2339 0.2494 0.2339 0.2418 14,172 +0.02(+7.28%)
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.