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

Japan Gold Corp (OP: JGLDF )

0.0619 +0.0020 (+3.34%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 28, 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 (%)
Sep 30, 2020 0.2560 0.2560 0.2500 0.2546 63,000 -0.01(-2.04%)
Sep 28, 2020 0.2599 0.2599 0.2599 0 +0.00(+1.33%)
Sep 25, 2020 0.2436 0.2565 0.2436 0.2565 13,800 -0.01(-2.80%)
Sep 24, 2020 0.2500 0.2639 0.2420 0.2639 54,712 +0.02(+8.78%)
Sep 23, 2020 0.2500 0.2538 0.2411 0.2426 76,111 -0.02(-8.28%)
Sep 22, 2020 0.2467 0.2645 0.2467 0.2645 13,999 +0.00(+1.34%)
Sep 21, 2020 0.2410 0.2610 0.2400 0.2610 82,401 -0.00(-0.57%)
Sep 18, 2020 0.2625 0.2636 0.2548 0.2625 13,300 +0.00(+1.51%)
Sep 17, 2020 0.2440 0.2633 0.2406 0.2586 24,445 +0.00(+0.08%)
Sep 16, 2020 0.2550 0.2690 0.2450 0.2584 106,489 +0.01(+3.36%)
Sep 15, 2020 0.2550 0.2550 0.2494 0.2500 21,400 +0.01(+2.54%)
Sep 14, 2020 0.2550 0.2597 0.2438 0.2438 292,232 +0.00(+1.58%)
Sep 11, 2020 0.2600 0.2620 0.2400 0.2400 55,500 -0.02(-6.07%)
Sep 10, 2020 0.2599 0.2599 0.2535 0.2555 23,600 +0.01(+4.16%)
Sep 09, 2020 0.2442 0.2573 0.2422 0.2453 21,833 -0.00(-1.60%)
Sep 08, 2020 0.2477 0.2590 0.2437 0.2493 42,953 -0.01(-3.45%)
Sep 04, 2020 0.2600 0.2600 0.2482 0.2582 42,400 +0.00(+0.04%)
Sep 03, 2020 0.2656 0.2656 0.2505 0.2581 44,525 -0.00(-0.12%)
Sep 02, 2020 0.2600 0.2633 0.2572 0.2584 12,897 -0.01(-4.23%)
Sep 01, 2020 0.2666 0.2789 0.2600 0.2698 26,300 -0.01(-2.91%)
Aug 31, 2020 0.2700 0.2779 0.2694 0.2779 131,775 +0.01(+2.93%)
Aug 28, 2020 0.2700 0.2750 0.2693 0.2700 36,300 +0.00(+0.11%)
Aug 27, 2020 0.2760 0.2780 0.2579 0.2697 24,375 -0.01(-2.00%)
Aug 26, 2020 0.2610 0.2752 0.2610 0.2752 62,225 +0.00(+1.55%)
Aug 25, 2020 0.2640 0.2710 0.2600 0.2710 19,217 +0.02(+6.19%)
Aug 24, 2020 0.2914 0.2914 0.2552 0.2552 66,422 -0.03(-9.73%)
Aug 21, 2020 0.2860 0.2900 0.2744 0.2827 62,900 -0.00(-0.81%)
Aug 20, 2020 0.2870 0.2899 0.2778 0.2850 66,744 -0.00(-1.59%)
Aug 19, 2020 0.2906 0.2906 0.2706 0.2896 28,326 +0.00(+0.91%)
Aug 18, 2020 0.3170 0.3170 0.2781 0.2870 35,276 -0.01(-2.71%)
Aug 17, 2020 0.2800 0.3009 0.2752 0.2950 266,783 +0.02(+8.46%)
Aug 14, 2020 0.2672 0.2748 0.2600 0.2720 29,400 +0.01(+3.82%)
Aug 13, 2020 0.2730 0.2851 0.2620 0.2620 66,590 +0.01(+5.86%)
Aug 12, 2020 0.2480 0.2592 0.2400 0.2475 82,901 -0.00(-1.04%)
Aug 11, 2020 0.2500 0.2600 0.2399 0.2501 48,250 -0.01(-4.87%)
Aug 10, 2020 0.2740 0.2773 0.2500 0.2629 202,900 -0.01(-2.92%)
Aug 07, 2020 0.2710 0.2710 0.2600 0.2708 29,100 -0.01(-3.25%)
Aug 06, 2020 0.2877 0.2880 0.2732 0.2799 49,199 +0.00(+0.97%)
Aug 05, 2020 0.2900 0.2924 0.2772 0.2772 87,843 -0.00(-1.70%)
Aug 04, 2020 0.2576 0.2839 0.2500 0.2820 206,574 -0.00(-0.35%)
Aug 03, 2020 0.2930 0.2940 0.2650 0.2830 43,800 +0.03(+14.11%)
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%)
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.