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, 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%)
Mar 01, 2021 0.2933 0.2933 0.2933 103 +0.00(+0.00%)
Feb 26, 2021 0.2902 0.2979 0.2794 0.2933 45,200 -0.01(-2.27%)
Feb 25, 2021 0.3100 0.3220 0.2921 0.3001 7,950 -0.01(-4.49%)
Feb 24, 2021 0.3144 0.3144 0.3045 0.3142 5,019 +0.00(+1.49%)
Feb 23, 2021 0.3167 0.3167 0.3064 0.3096 14,666 -0.00(-1.34%)
Feb 22, 2021 0.3100 0.3138 0.3008 0.3138 13,000 -0.00(-1.17%)
Feb 19, 2021 0.3054 0.3175 0.3002 0.3175 2,400 +0.02(+5.80%)
Feb 18, 2021 0.3021 0.3042 0.2810 0.3001 54,079 -0.01(-4.15%)
Feb 17, 2021 0.3138 0.3309 0.3131 0.3131 17,091 -0.02(-5.46%)
Feb 16, 2021 0.3183 0.3312 0.3183 0.3312 3,252 +0.01(+4.02%)
Feb 12, 2021 0.3295 0.3295 0.3184 0.3184 4,100 -0.01(-2.03%)
Feb 11, 2021 0.3341 0.3341 0.3205 0.3250 49,027 -0.01(-1.52%)
Feb 10, 2021 0.3578 0.3717 0.3298 0.3300 85,793 -0.02(-6.09%)
Feb 09, 2021 0.3290 0.3762 0.3290 0.3514 134,978 +0.03(+9.37%)
Feb 08, 2021 0.3235 0.3456 0.3213 0.3213 39,602 +0.00(+0.03%)
Feb 05, 2021 0.3000 0.3222 0.3000 0.3212 73,900 +0.04(+12.54%)
Feb 04, 2021 0.2974 0.2974 0.2837 0.2854 4,878 -0.01(-4.07%)
Feb 03, 2021 0.2966 0.2990 0.2886 0.2975 3,048 +0.00(+0.85%)
Feb 02, 2021 0.2961 0.3000 0.2939 0.2950 78,113 +0.00(+1.30%)
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.