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 (%)
Mar 28, 2018 0.1821 0.1821 0.1821 0 -0.00(-1.57%)
Mar 27, 2018 0.1890 0.1890 0.1850 0.1850 22,000 -0.03(-14.71%)
Mar 16, 2018 0.2169 0.2169 0.2169 0 +0.00(+1.54%)
Mar 14, 2018 0.2136 0.2136 0.2136 0 +0.01(+4.25%)
Mar 13, 2018 0.2041 0.2049 0.2041 0.2049 8,800 -0.03(-11.68%)
Mar 12, 2018 0.2320 0.2320 0.2320 0.2320 1,000 -0.01(-5.23%)
Mar 09, 2018 0.2448 0.2448 0.2448 0.2448 410,000 +0.04(+21.13%)
Mar 08, 2018 0.2017 0.2021 0.2017 0.2021 6,140 -0.00(-1.61%)
Mar 07, 2018 0.2269 0.2369 0.2054 0.2054 4,000 +0.01(+4.74%)
Mar 06, 2018 0.2057 0.2057 0.1961 0.1961 5,200 +0.01(+3.48%)
Mar 05, 2018 0.1941 0.1941 0.1895 0.1895 13,000 -0.00(-0.99%)
Mar 01, 2018 0.1914 0.1914 0.1914 0 +0.00(+0.10%)
Feb 27, 2018 0.1912 0.1912 0.1912 0 -0.01(-2.94%)
Feb 23, 2018 0.1970 0.1970 0.1970 0 -0.01(-6.13%)
Feb 22, 2018 0.2100 0.2100 0.2099 0.2099 5,100 -0.00(-0.06%)
Feb 21, 2018 0.1973 0.2100 0.1973 0.2100 44,000 +0.04(+22.09%)
Feb 13, 2018 0.1720 0.1720 0.1720 0 +0.00(+2.44%)
Feb 12, 2018 0.1679 0.1679 0.1679 0.1679 160 +0.01(+3.39%)
Feb 09, 2018 0.1624 0.1624 0.1624 0.1624 700 -0.01(-4.08%)
Feb 07, 2018 0.1693 0.1693 0.1693 0 -0.02(-12.19%)
Feb 06, 2018 0.2018 0.2018 0.1928 0.1928 1,100 +0.00(+0.21%)
Feb 05, 2018 0.1979 0.1979 0.1924 0.1924 850 -0.04(-18.54%)
Feb 01, 2018 0.2362 0.2362 0.2362 0 +0.02(+10.68%)
Jan 31, 2018 0.2060 0.2134 0.2060 0.2134 5,000 -0.01(-6.53%)
Jan 25, 2018 0.2283 0.2283 0.2283 0 -0.02(-8.28%)
Jan 24, 2018 0.2489 0.2489 0.2489 0.2489 700 -0.00(-1.23%)
Jan 23, 2018 0.2520 0.2520 0.2520 0.2520 2,500 +0.03(+11.02%)
Jan 22, 2018 0.2270 0.2270 0.2270 0.2270 15,000 +0.00(+0.00%)
Jan 19, 2018 0.2270 0.2270 0.2270 0.2270 487 +0.00(+1.66%)
Jan 18, 2018 0.2201 0.2233 0.2201 0.2233 1,250 -0.01(-2.79%)
Jan 17, 2018 0.2297 0.2297 0.2297 0.2297 400 -0.01(-5.86%)
Jan 16, 2018 0.2608 0.2608 0.2440 0.2440 500 -0.01(-3.67%)
Jan 10, 2018 0.2533 0.2533 0.2533 0 +0.00(+0.24%)
Jan 08, 2018 0.2527 0.2527 0.2527 0 -0.01(-2.48%)
Jan 05, 2018 0.2716 0.2716 0.2591 0.2591 5,500 -0.02(-5.67%)
Jan 04, 2018 0.2722 0.2747 0.2722 0.2747 11,000 +0.01(+5.57%)
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.