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 (%)
Sep 30, 2019 0.2549 0.2549 0.2426 0.2549 8,900 -0.02(-5.91%)
Sep 27, 2019 0.2690 0.2753 0.2624 0.2709 24,700 +0.01(+3.32%)
Sep 26, 2019 0.2701 0.2701 0.2511 0.2622 57,922 +0.01(+6.03%)
Sep 25, 2019 0.2520 0.2538 0.2473 0.2473 5,600 +0.00(+0.00%)
Sep 24, 2019 0.2625 0.2625 0.2473 0.2473 134,500 -0.02(-5.79%)
Sep 23, 2019 0.2650 0.2697 0.2520 0.2625 79,238 +0.00(+1.70%)
Sep 20, 2019 0.2740 0.2740 0.2581 0.2581 17,300 -0.02(-8.73%)
Sep 19, 2019 0.2780 0.2860 0.2750 0.2828 19,800 +0.01(+2.69%)
Sep 18, 2019 0.2886 0.2886 0.2754 0.2754 28,293 -0.01(-2.55%)
Sep 17, 2019 0.3048 0.3048 0.2821 0.2826 62,880 -0.01(-4.49%)
Sep 16, 2019 0.2728 0.2959 0.2666 0.2959 113,146 +0.03(+13.24%)
Sep 13, 2019 0.2561 0.2668 0.2561 0.2613 55,300 -0.01(-2.50%)
Sep 12, 2019 0.2726 0.2795 0.2680 0.2680 9,493 +0.01(+1.90%)
Sep 11, 2019 0.2655 0.2670 0.2630 0.2630 34,851 -0.01(-3.10%)
Sep 10, 2019 0.2760 0.2800 0.2676 0.2714 30,000 +0.00(+1.27%)
Sep 09, 2019 0.2680 0.2680 0.2680 0.2680 13,800 -0.00(-0.26%)
Sep 06, 2019 0.2753 0.2753 0.2687 0.2687 18,300 -0.01(-3.35%)
Sep 05, 2019 0.2750 0.2780 0.2750 0.2780 10,000 -0.01(-4.14%)
Sep 04, 2019 0.2900 0.2979 0.2900 0.2900 35,550 -0.00(-0.45%)
Sep 03, 2019 0.2995 0.2995 0.2913 0.2913 26,000 +0.01(+4.22%)
Aug 30, 2019 0.2960 0.2960 0.2795 0.2795 13,000 -0.02(-5.35%)
Aug 29, 2019 0.3011 0.3012 0.2953 0.2953 8,400 -0.00(-1.11%)
Aug 28, 2019 0.2951 0.3085 0.2602 0.2986 83,989 +0.00(+1.15%)
Aug 27, 2019 0.2436 0.3249 0.2091 0.2952 198,600 +0.06(+26.21%)
Aug 26, 2019 0.2340 0.2340 0.2339 0.2339 2,800 -0.01(-5.53%)
Aug 23, 2019 0.2476 0.2476 0.2476 0.2476 5,000 -0.00(-0.96%)
Aug 22, 2019 0.2320 0.2500 0.2307 0.2500 12,000 +0.02(+8.70%)
Aug 21, 2019 0.2376 0.2413 0.2280 0.2300 13,742 -0.01(-5.08%)
Aug 20, 2019 0.2426 0.2502 0.2423 0.2423 19,000 +0.00(+0.96%)
Aug 19, 2019 0.2460 0.2526 0.2400 0.2400 19,250 -0.02(-6.76%)
Aug 16, 2019 0.2231 0.2574 0.2231 0.2574 17,700 +0.02(+9.67%)
Aug 15, 2019 0.2006 0.2347 0.2000 0.2347 46,000 +0.02(+8.16%)
Aug 14, 2019 0.2170 0.2170 0.2170 0.2170 2,000 -0.00(-0.46%)
Aug 13, 2019 0.2154 0.2180 0.2154 0.2180 3,249 -0.00(-1.31%)
Aug 12, 2019 0.1995 0.2209 0.1990 0.2209 54,190 +0.02(+9.36%)
Aug 09, 2019 0.2000 0.2020 0.1947 0.2020 23,000 -0.01(-3.76%)
Aug 08, 2019 0.2100 0.2100 0.2077 0.2099 43,500 -0.01(-2.82%)
Aug 07, 2019 0.2295 0.2382 0.2100 0.2160 87,000 -0.01(-5.26%)
Aug 06, 2019 0.2284 0.2288 0.2280 0.2280 34,055 -0.02(-9.52%)
Aug 05, 2019 0.2520 0.2900 0.2520 0.2520 9,254 +0.04(+16.18%)
Aug 02, 2019 0.2022 0.2169 0.2022 0.2169 53,000 +0.01(+4.43%)
Aug 01, 2019 0.2290 0.2290 0.2013 0.2077 137,013 -0.02(-9.66%)
Jul 31, 2019 0.2299 0.2299 0.2299 0.2299 10,000 +0.01(+3.51%)
Jul 30, 2019 0.2190 0.2360 0.2190 0.2221 35,839 -0.01(-2.24%)
Jul 29, 2019 0.2320 0.2320 0.2191 0.2272 55,302 -0.00(-1.22%)
Jul 26, 2019 0.2296 0.2300 0.2296 0.2300 3,400 +0.01(+3.93%)
Jul 25, 2019 0.2282 0.2282 0.2143 0.2213 26,000 -0.00(-0.54%)
Jul 24, 2019 0.2220 0.2225 0.2111 0.2225 37,200 -0.01(-4.42%)
Jul 23, 2019 0.2310 0.2340 0.2310 0.2328 40,000 -0.02(-8.71%)
Jul 22, 2019 0.2090 0.2616 0.2090 0.2550 128,989 +0.05(+25.00%)
Jul 19, 2019 0.2040 0.2040 0.2040 0.2040 1,000 -0.00(-0.92%)
Jul 18, 2019 0.2095 0.2103 0.1935 0.2059 60,300 -0.00(-0.58%)
Jul 17, 2019 0.2056 0.2131 0.1940 0.2071 23,460 +0.02(+9.58%)
Jul 16, 2019 0.1890 0.1890 0.1890 0.1890 130 +0.00(+1.45%)
Jul 15, 2019 0.1938 0.1938 0.1863 0.1863 6,297 -0.01(-5.77%)
Jul 12, 2019 0.1918 0.1982 0.1918 0.1977 17,100 +0.00(+2.44%)
Jul 10, 2019 0.1930 0.1930 0.1930 0 +0.01(+5.41%)
Jul 08, 2019 0.1831 0.1831 0.1831 0 +0.01(+7.08%)
Jul 05, 2019 0.1900 0.1900 0.1710 0.1710 76,000 -0.02(-9.38%)
Jul 03, 2019 0.2027 0.2040 0.1887 0.1887 24,500 -0.02(-9.28%)
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.