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 (%)
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%)
Apr 01, 2019 0.1862 0.2050 0.1862 0.2050 12,371 +0.00(+2.24%)
Mar 29, 2019 0.1950 0.2014 0.1950 0.2005 20,000 +0.00(+0.25%)
Mar 28, 2019 0.1930 0.2000 0.1890 0.2000 37,500 -0.01(-5.17%)
Mar 27, 2019 0.2144 0.2200 0.2100 0.2109 26,500 -0.00(-0.19%)
Mar 26, 2019 0.2111 0.2113 0.2111 0.2113 8,625 -0.00(-1.72%)
Mar 25, 2019 0.2054 0.2150 0.1920 0.2150 22,775 -0.01(-4.44%)
Mar 22, 2019 0.2262 0.2262 0.2186 0.2250 32,000 -0.00(-0.44%)
Mar 21, 2019 0.2240 0.2265 0.2147 0.2260 52,250 -0.01(-4.24%)
Mar 20, 2019 0.2500 0.2500 0.2203 0.2360 55,430 -0.04(-15.68%)
Mar 19, 2019 0.2471 0.2840 0.2471 0.2799 193,616 +0.04(+15.66%)
Mar 18, 2019 0.2429 0.2460 0.2301 0.2420 77,550 +0.03(+12.30%)
Mar 15, 2019 0.2310 0.2310 0.2155 0.2155 32,700 +0.01(+3.61%)
Mar 14, 2019 0.2088 0.2088 0.2080 0.2080 9,500 +0.00(+2.01%)
Mar 13, 2019 0.2132 0.2132 0.2039 0.2039 9,555 -0.00(-1.92%)
Mar 12, 2019 0.2079 0.2079 0.2079 0.2079 5,000 +0.00(+0.68%)
Mar 11, 2019 0.2065 0.2065 0.2065 0.2065 3,000 +0.00(+1.77%)
Mar 08, 2019 0.1951 0.2029 0.1950 0.2029 8,000 +0.01(+3.63%)
Mar 06, 2019 0.1958 0.1958 0.1958 0 +0.03(+15.86%)
Mar 01, 2019 0.1690 0.1690 0.1690 0 -0.01(-7.09%)
Feb 28, 2019 0.1907 0.1907 0.1819 0.1819 15,555 -0.00(-1.73%)
Feb 27, 2019 0.1879 0.1879 0.1767 0.1851 2,200 +0.00(+0.11%)
Feb 26, 2019 0.1885 0.1900 0.1810 0.1849 18,200 +0.00(+0.43%)
Feb 25, 2019 0.1841 0.1841 0.1841 0.1841 2,500 +0.00(+0.44%)
Feb 22, 2019 0.1750 0.1833 0.1750 0.1833 1,600 -0.00(-0.92%)
Feb 21, 2019 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-4.19%)
Feb 20, 2019 0.2099 0.2099 0.1804 0.1931 8,500 -0.01(-4.45%)
Feb 19, 2019 0.1935 0.2130 0.1935 0.2021 41,031 +0.01(+4.44%)
Feb 15, 2019 0.1845 0.1984 0.1845 0.1935 8,800 +0.02(+13.49%)
Feb 14, 2019 0.1705 0.1705 0.1705 0.1705 4,000 -0.00(-2.52%)
Feb 13, 2019 0.1749 0.1749 0.1749 0.1749 4,000 +0.01(+3.61%)
Feb 12, 2019 0.1640 0.1759 0.1640 0.1688 4,600 -0.00(-0.35%)
Feb 11, 2019 0.1749 0.1749 0.1631 0.1694 15,650 +0.00(+2.48%)
Feb 08, 2019 0.1600 0.1701 0.1600 0.1653 27,700 +0.01(+7.20%)
Feb 05, 2019 0.1542 0.1542 0.1542 0 +0.01(+5.40%)
Feb 04, 2019 0.1463 0.1463 0.1463 0.1463 41,500 -0.01(-7.29%)
Jan 31, 2019 0.1578 0.1578 0.1578 0 +0.01(+8.08%)
Jan 30, 2019 0.1441 0.1460 0.1422 0.1460 6,200 -0.00(-0.82%)
Jan 29, 2019 0.1522 0.1522 0.1375 0.1472 14,000 +0.01(+8.16%)
Jan 24, 2019 0.1361 0.1361 0.1361 0 -0.00(-2.72%)
Jan 22, 2019 0.1399 0.1399 0.1399 0 +0.00(+1.45%)
Jan 16, 2019 0.1379 0.1379 0.1379 0 +0.00(+2.15%)
Jan 11, 2019 0.1350 0.1350 0.1350 0 -0.00(-2.10%)
Jan 10, 2019 0.1379 0.1379 0.1379 0.1379 10,000 +0.00(+0.00%)
Jan 09, 2019 0.1369 0.1379 0.1339 0.1379 71,250 +0.00(+0.44%)
Jan 08, 2019 0.1589 0.1589 0.1373 0.1373 5,300 +0.00(+0.00%)
Jan 07, 2019 0.1515 0.1515 0.1371 0.1373 35,880 -0.01(-9.13%)
Jan 04, 2019 0.1550 0.1550 0.1467 0.1511 46,700 -0.01(-4.12%)
Jan 03, 2019 0.1580 0.1720 0.1576 0.1576 10,600 -0.01(-4.19%)
Jan 02, 2019 0.1744 0.1744 0.1645 0.1645 17,000 -0.01(-5.19%)
Dec 31, 2018 0.1837 0.1837 0.1735 0.1735 9,300 +0.00(+1.70%)
Dec 27, 2018 0.1706 0.1706 0.1706 0 -0.00(-2.51%)
Dec 26, 2018 0.1750 0.1750 0.1750 0.1750 585 +0.03(+18.00%)
Dec 24, 2018 0.1483 0.1483 0.1469 0.1483 5,200 -0.00(-1.13%)
Dec 21, 2018 0.1751 0.1751 0.1500 0.1500 31,900 -0.01(-4.70%)
Dec 20, 2018 0.1390 0.1574 0.1378 0.1574 59,915 +0.02(+12.43%)
Dec 19, 2018 0.1469 0.1469 0.1400 0.1400 11,500 -0.01(-6.73%)
Dec 18, 2018 0.1670 0.1700 0.1400 0.1501 57,000 -0.03(-15.63%)
Dec 17, 2018 0.1774 0.1850 0.1696 0.1779 26,670 +0.03(+20.53%)
Dec 14, 2018 0.1284 0.2274 0.1284 0.1476 98,500 +0.02(+18.17%)
Dec 13, 2018 0.1301 0.1365 0.1249 0.1249 31,750 -0.02(-12.66%)
Dec 12, 2018 0.1232 0.1430 0.1232 0.1430 78,250 +0.05(+51.48%)
Dec 10, 2018 0.0944 0.0944 0.0944 0 -0.02(-14.18%)
Dec 06, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 03, 2018 0.1100 0.1100 0.1100 0 -0.02(-14.73%)
Nov 30, 2018 0.1053 0.1290 0.1053 0.1290 92,500 +0.02(+17.81%)
Nov 29, 2018 0.1095 0.1095 0.1095 0.1095 2,000 +0.01(+8.52%)
Nov 28, 2018 0.1009 0.1009 0.1009 0.1009 24,000 +0.01(+17.33%)
Nov 13, 2018 0.0860 0.0860 0.0860 0 +0.00(+0.12%)
Nov 09, 2018 0.0859 0.0859 0.0859 0 +0.00(+0.00%)
Nov 08, 2018 0.0860 0.0860 0.0859 0.0859 6,400 +0.00(+0.82%)
Nov 07, 2018 0.0761 0.0852 0.0761 0.0852 18,500 -0.02(-15.14%)
Oct 30, 2018 0.1004 0.1004 0.1004 0 +0.00(+0.00%)
Oct 29, 2018 0.0944 0.1004 0.0944 0.1004 20,000 +0.01(+12.94%)
Oct 26, 2018 0.0900 0.0900 0.0889 0.0889 7,500 -0.00(-4.31%)
Oct 25, 2018 0.0969 0.0969 0.0870 0.0929 135,000 -0.00(-4.52%)
Oct 24, 2018 0.0924 0.1019 0.0924 0.0973 199,800 +0.01(+6.92%)
Oct 23, 2018 0.1241 0.1262 0.0910 0.0910 82,600 +0.02(+37.67%)
Oct 18, 2018 0.0661 0.0661 0.0661 0 -0.01(-11.39%)
Oct 10, 2018 0.0746 0.0746 0.0746 0 +0.00(+0.00%)
Oct 05, 2018 0.0746 0.0746 0.0746 0 +0.01(+11.34%)
Oct 04, 2018 0.0729 0.0729 0.0670 0.0670 2,400 +0.01(+21.38%)
Sep 26, 2018 0.0552 0.0552 0.0552 0 -0.02(-24.59%)
Sep 18, 2018 0.0732 0.0732 0.0732 0 +0.00(+4.57%)
Sep 14, 2018 0.0700 0.0700 0.0700 0 -0.00(-4.24%)
Sep 12, 2018 0.0731 0.0731 0.0731 0 +0.00(+4.43%)
Sep 11, 2018 0.0700 0.0700 0.0700 0.0700 15,500 -0.01(-10.83%)
Sep 10, 2018 0.0700 0.0785 0.0700 0.0785 21,500 -0.01(-7.21%)
Sep 07, 2018 0.0847 0.0847 0.0846 0.0846 4,800 +0.01(+9.16%)
Aug 24, 2018 0.0775 0.0775 0.0775 0 +0.01(+17.60%)
Aug 23, 2018 0.0659 0.0659 0.0659 0.0659 1,336 -0.01(-10.46%)
Aug 21, 2018 0.0736 0.0736 0.0736 0 -0.01(-10.24%)
Aug 17, 2018 0.0820 0.0820 0.0820 0 +0.01(+15.33%)
Aug 16, 2018 0.0711 0.0711 0.0711 0.0711 2,500 -0.02(-23.38%)
Aug 14, 2018 0.0928 0.0928 0.0928 0 +0.00(+5.45%)
Aug 07, 2018 0.0880 0.0880 0.0880 0 -0.01(-5.58%)
Jul 31, 2018 0.0932 0.0932 0.0932 0 +0.00(+3.56%)
Jul 27, 2018 0.0900 0.0900 0.0900 0 -0.01(-7.22%)
Jul 25, 2018 0.0970 0.0970 0.0970 0 -0.00(-3.00%)
Jul 23, 2018 0.1000 0.1000 0.1000 0 -0.02(-18.83%)
Jul 17, 2018 0.1232 0.1232 0.1232 0 +0.02(+14.82%)
Jul 16, 2018 0.1073 0.1073 0.1073 0.1073 200 -0.02(-15.51%)
Jul 10, 2018 0.1270 0.1270 0.1270 0 -0.01(-7.30%)
Jul 02, 2018 0.1370 0.1370 0.1370 0 +0.04(+39.80%)
Jun 28, 2018 0.0980 0.0980 0.0980 0 -0.01(-10.91%)
Jun 25, 2018 0.1100 0.1100 0.1100 0 -0.01(-7.09%)
Jun 21, 2018 0.1184 0.1184 0.1184 0 +0.01(+8.52%)
Jun 20, 2018 0.1091 0.1091 0.1091 0.1091 89,300 -0.01(-5.95%)
Jun 18, 2018 0.1160 0.1160 0.1160 0 -0.01(-11.38%)
Jun 15, 2018 0.1309 0.1333 0.1309 13,400 -0.00(-1.81%)
Jun 14, 2018 0.1333 0.1333 0.1333 0.1333 12,400 -0.00(-1.18%)
Jun 13, 2018 0.1331 0.1349 0.1331 0.1349 172,000 +0.00(+1.81%)
Jun 12, 2018 0.1370 0.1370 0.1325 0.1325 53,700 -0.00(-0.75%)
Jun 11, 2018 0.1406 0.1406 0.1335 0.1335 20,260 -0.00(-0.96%)
Jun 07, 2018 0.1348 0.1348 0.1348 0 -0.00(-3.02%)
Jun 06, 2018 0.1495 0.1495 0.1390 0.1390 9,000 -0.00(-2.11%)
Jun 04, 2018 0.1420 0.1420 0.1420 0 -0.01(-7.19%)
May 31, 2018 0.1530 0.1530 0.1530 0 +0.01(+4.08%)
May 29, 2018 0.1470 0.1470 0.1470 0 -0.01(-8.70%)
May 24, 2018 0.1610 0.1610 0.1610 0 +0.01(+6.34%)
May 17, 2018 0.1514 0.1514 0.1514 0 -0.03(-14.33%)
May 07, 2018 0.1767 0.1767 0.1767 0 +0.00(+2.63%)
May 04, 2018 0.1643 0.1722 0.1643 0.1722 7,916 -0.02(-9.37%)
May 02, 2018 0.1900 0.1900 0.1900 0 +0.03(+17.94%)
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.