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 (%)
Jul 31, 2020 0.2540 0.2615 0.2480 0.2480 123,500 +0.01(+2.14%)
Jul 30, 2020 0.2480 0.2539 0.2428 0.2428 4,340 -0.01(-4.11%)
Jul 29, 2020 0.2402 0.2532 0.2402 0.2532 918 +0.00(+0.60%)
Jul 28, 2020 0.2553 0.2572 0.2500 0.2517 81,500 +0.01(+2.32%)
Jul 27, 2020 0.2760 0.2760 0.2460 0.2460 236,030 +0.01(+2.50%)
Jul 24, 2020 0.2500 0.2597 0.2400 0.2400 134,300 -0.01(-4.04%)
Jul 23, 2020 0.2808 0.2823 0.2500 0.2501 262,376 -0.02(-7.37%)
Jul 22, 2020 0.2878 0.2878 0.2700 0.2700 61,556 -0.01(-4.15%)
Jul 21, 2020 0.2877 0.2877 0.2772 0.2817 61,800 +0.01(+4.33%)
Jul 20, 2020 0.2721 0.2900 0.2700 0.2700 47,574 +0.01(+3.97%)
Jul 17, 2020 0.2751 0.2751 0.2523 0.2597 53,900 -0.01(-2.55%)
Jul 16, 2020 0.2775 0.2775 0.2645 0.2665 8,531 -0.01(-1.95%)
Jul 15, 2020 0.2748 0.2756 0.2632 0.2718 66,220 +0.01(+4.66%)
Jul 14, 2020 0.2400 0.2597 0.2370 0.2597 57,358 +0.01(+4.89%)
Jul 13, 2020 0.2493 0.2700 0.2476 0.2476 556,785 -0.00(-1.86%)
Jul 10, 2020 0.2542 0.2542 0.2414 0.2523 22,100 +0.00(+0.92%)
Jul 09, 2020 0.2462 0.2720 0.2421 0.2500 175,248 -0.01(-4.10%)
Jul 08, 2020 0.2470 0.2660 0.2470 0.2607 238,868 +0.03(+14.29%)
Jul 07, 2020 0.2500 0.2500 0.2264 0.2281 34,000 -0.02(-8.94%)
Jul 06, 2020 0.2700 0.2700 0.2496 0.2505 85,750 +0.01(+3.90%)
Jul 02, 2020 0.2435 0.2500 0.2316 0.2411 116,500 -0.00(-0.99%)
Jul 01, 2020 0.2300 0.2570 0.2300 0.2435 25,500 +0.01(+6.01%)
Jun 30, 2020 0.2100 0.2298 0.2100 0.2297 29,075 +0.02(+7.84%)
Jun 29, 2020 0.2030 0.2159 0.1880 0.2130 414,595 +0.01(+6.98%)
Jun 26, 2020 0.1940 0.2029 0.1901 0.1991 55,600 -0.01(-4.09%)
Jun 25, 2020 0.2016 0.2076 0.1964 0.2076 15,988 +0.00(+1.32%)
Jun 24, 2020 0.2040 0.2149 0.2040 0.2049 97,000 -0.00(-0.58%)
Jun 23, 2020 0.2001 0.2089 0.1946 0.2061 20,750 +0.01(+3.05%)
Jun 22, 2020 0.1988 0.2000 0.1931 0.2000 10,000 +0.01(+6.04%)
Jun 19, 2020 0.1891 0.2000 0.1886 0.1886 17,500 +0.01(+3.29%)
Jun 18, 2020 0.1940 0.1940 0.1826 0.1826 5,700 -0.01(-7.36%)
Jun 17, 2020 0.1971 0.1971 0.1971 1 +0.00(+0.00%)
Jun 16, 2020 0.1800 0.1971 0.1800 0.1971 64,044 +0.01(+3.41%)
Jun 15, 2020 0.1911 0.1999 0.1900 0.1906 31,224 -0.01(-5.13%)
Jun 12, 2020 0.2000 0.2009 0.1896 0.2009 31,600 +0.01(+5.02%)
Jun 11, 2020 0.2169 0.2260 0.1913 0.1913 43,141 -0.02(-8.90%)
Jun 10, 2020 0.2100 0.2100 0.2072 0.2100 21,052 +0.01(+3.24%)
Jun 09, 2020 0.2034 0.2034 0.2034 0.2034 2,000 -0.00(-1.21%)
Jun 08, 2020 0.1920 0.2059 0.1920 0.2059 12,742 +0.01(+3.21%)
Jun 05, 2020 0.2026 0.2026 0.1995 0.1995 5,800 +0.00(+1.27%)
Jun 04, 2020 0.1930 0.1999 0.1930 0.1970 19,452 -0.00(-1.45%)
Jun 03, 2020 0.1971 0.1999 0.1900 0.1999 21,984 -0.00(-0.55%)
Jun 02, 2020 0.2010 0.2064 0.1990 0.2010 25,752 +0.00(+0.60%)
Jun 01, 2020 0.2004 0.2004 0.1975 0.1998 26,400 +0.01(+3.52%)
May 29, 2020 0.2000 0.2000 0.1930 0.1930 13,400 -0.01(-2.53%)
May 28, 2020 0.2000 0.2000 0.1970 0.1980 45,000 +0.01(+3.13%)
May 27, 2020 0.1920 0.1920 0.1920 0.1920 1,000 +0.00(+1.05%)
May 26, 2020 0.1897 0.1976 0.1896 0.1900 27,636 +0.00(+0.00%)
May 22, 2020 0.1904 0.1944 0.1893 0.1900 60,000 +0.00(+0.74%)
May 21, 2020 0.2150 0.2150 0.1850 0.1886 42,657 -0.02(-9.15%)
May 20, 2020 0.2200 0.2200 0.2022 0.2076 45,213 -0.01(-5.64%)
May 19, 2020 0.2289 0.2300 0.2186 0.2200 25,200 -0.02(-8.33%)
May 18, 2020 0.2050 0.2500 0.1850 0.2400 100,525 +0.03(+16.28%)
May 15, 2020 0.2140 0.2230 0.2064 0.2064 117,800 -0.01(-3.51%)
May 14, 2020 0.2101 0.2139 0.2101 0.2139 460 +0.02(+9.19%)
May 13, 2020 0.1979 0.2069 0.1959 0.1959 11,268 -0.01(-4.67%)
May 12, 2020 0.2055 0.2055 0.2055 0.2055 5,000 +0.01(+5.06%)
May 11, 2020 0.2098 0.2098 0.1956 0.1956 18,750 -0.01(-4.07%)
May 07, 2020 0.2039 0.2039 0.2039 0 +0.02(+13.47%)
May 06, 2020 0.1800 0.1839 0.1797 0.1797 16,985 +0.00(+0.96%)
May 05, 2020 0.1838 0.1838 0.1780 0.1780 6,500 -0.01(-5.17%)
May 04, 2020 0.1876 0.1877 0.1876 0.1877 1,200 +0.01(+8.43%)
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.