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 (%)
May 28, 2021 0.3029 0.3072 0.3029 0.3072 3,525 +0.01(+2.40%)
May 27, 2021 0.3100 0.3147 0.3000 0.3000 1,285 -0.00(-0.33%)
May 25, 2021 0.3010 0.3010 0.3010 30 +0.02(+7.50%)
May 24, 2021 0.2800 0.2800 0.2800 0.2800 1,610 -0.04(-11.36%)
May 21, 2021 0.3159 0.3159 0.3159 0.3159 1,080 -0.00(-1.16%)
May 20, 2021 0.3148 0.3196 0.3148 0.3196 1,000 +0.02(+7.14%)
May 19, 2021 0.2845 0.2983 0.2845 0.2983 2,860 +0.00(+1.43%)
May 18, 2021 0.2899 0.2959 0.2899 0.2941 13,474 -0.01(-2.97%)
May 17, 2021 0.2894 0.3031 0.2869 0.3031 46,857 +0.01(+2.71%)
May 14, 2021 0.2985 0.2985 0.2951 0.2951 3,894 -0.00(-0.30%)
May 13, 2021 0.2965 0.2965 0.2909 0.2960 8,800 -0.01(-1.79%)
May 12, 2021 0.3146 0.3146 0.2900 0.3014 11,700 +0.00(+0.40%)
May 11, 2021 0.3034 0.3034 0.3002 0.3002 1,100 +0.00(+0.07%)
May 10, 2021 0.3000 0.3044 0.3000 0.3000 7,197 +0.00(+0.00%)
May 07, 2021 0.3000 0.3000 0.3000 0.3000 3,490 -0.01(-2.15%)
May 06, 2021 0.2978 0.3066 0.2942 0.3066 14,474 +0.02(+5.43%)
May 05, 2021 0.2660 0.2908 0.2660 0.2908 15,626 -0.00(-1.29%)
May 04, 2021 0.2908 0.2946 0.2908 0.2946 5,760 -0.01(-1.73%)
May 03, 2021 0.2998 0.2998 0.2889 0.2998 14,447 +0.01(+2.32%)
Apr 30, 2021 0.2943 0.2943 0.2930 0.2930 8,200 -0.01(-2.63%)
Apr 29, 2021 0.2945 0.3009 0.2945 0.3009 18,650 -0.01(-2.31%)
Apr 28, 2021 0.3077 0.3080 0.2954 0.3080 27,374 +0.01(+3.46%)
Apr 27, 2021 0.3022 0.3050 0.2977 0.2977 4,994 -0.00(-1.42%)
Apr 26, 2021 0.3016 0.3045 0.3016 0.3020 3,122 +0.02(+5.71%)
Apr 23, 2021 0.3032 0.3032 0.2857 0.2857 16,300 -0.00(-1.31%)
Apr 22, 2021 0.3000 0.3000 0.2870 0.2895 32,827 -0.02(-4.93%)
Apr 21, 2021 0.2881 0.3045 0.2881 0.3045 12,097 +0.02(+8.17%)
Apr 20, 2021 0.2822 0.2902 0.2815 0.2815 33,316 -0.01(-2.36%)
Apr 19, 2021 0.2870 0.2883 0.2866 0.2883 12,188 -0.00(-0.55%)
Apr 16, 2021 0.2800 0.2899 0.2800 0.2899 3,400 +0.00(+0.55%)
Apr 15, 2021 0.2863 0.2883 0.2863 0.2883 11,501 +0.00(+1.73%)
Apr 14, 2021 0.2800 0.2834 0.2800 0.2834 5,003 +0.00(+1.21%)
Apr 13, 2021 0.2825 0.2926 0.2800 0.2800 517,271 -0.01(-3.18%)
Apr 12, 2021 0.2904 0.2987 0.2868 0.2892 6,000 -0.00(-1.63%)
Apr 09, 2021 0.2858 0.3000 0.2858 0.2940 43,100 +0.01(+1.98%)
Apr 08, 2021 0.2775 0.2883 0.2775 0.2883 5,344 +0.01(+4.19%)
Apr 07, 2021 0.2767 0.2767 0.2767 0.2767 1,000 +0.00(+0.62%)
Apr 06, 2021 0.2800 0.2800 0.2750 0.2750 7,215 -0.01(-4.48%)
Apr 05, 2021 0.2808 0.2879 0.2803 0.2879 1,927 -0.01(-2.07%)
Apr 01, 2021 0.2940 0.2940 0.2940 0.2940 200 +0.01(+4.26%)
Mar 31, 2021 0.2820 0.2820 0.2820 0.2820 10,202 +0.00(+0.53%)
Mar 30, 2021 0.2812 0.2828 0.2724 0.2805 31,680 -0.01(-2.30%)
Mar 29, 2021 0.2773 0.2871 0.2712 0.2871 11,400 +0.00(+1.34%)
Mar 26, 2021 0.2882 0.2882 0.2694 0.2833 40,300 -0.00(-0.98%)
Mar 24, 2021 0.2861 0.2861 0.2861 0 +0.01(+2.00%)
Mar 23, 2021 0.2800 0.2841 0.2782 0.2805 35,526 +0.00(+0.57%)
Mar 22, 2021 0.2772 0.2822 0.2772 0.2789 7,137 +0.00(+1.12%)
Mar 19, 2021 0.2735 0.2800 0.2664 0.2758 118,300 -0.00(-0.18%)
Mar 18, 2021 0.2892 0.2892 0.2763 0.2763 22,620 -0.01(-3.73%)
Mar 17, 2021 0.2870 0.2870 0.2870 0.2870 2,500 +0.00(+0.00%)
Mar 16, 2021 0.3177 0.3177 0.2708 0.2870 200,159 -0.03(-8.92%)
Mar 15, 2021 0.3100 0.3151 0.3050 0.3151 18,433 +0.01(+1.65%)
Mar 12, 2021 0.3050 0.3100 0.3050 0.3100 12,000 +0.01(+1.97%)
Mar 11, 2021 0.3025 0.3040 0.2906 0.3040 31,900 +0.02(+5.34%)
Mar 10, 2021 0.2883 0.2895 0.2883 0.2886 35,908 -0.00(-0.48%)
Mar 09, 2021 0.2900 0.2900 0.2900 1 +0.00(+0.00%)
Mar 08, 2021 0.2900 0.2900 0.2900 0.2900 15,207 -0.00(-1.29%)
Mar 05, 2021 0.2850 0.2938 0.2791 0.2938 24,400 +0.01(+3.56%)
Mar 04, 2021 0.2864 0.2913 0.2837 0.2837 37,171 +0.00(+1.10%)
Mar 03, 2021 0.2861 0.2865 0.2806 0.2806 14,626 -0.00(-1.54%)
Mar 02, 2021 0.2956 0.2960 0.2842 0.2850 28,431 -0.01(-2.83%)
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.