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 (%)
Jan 31, 2024 0.0597 0.0597 0.0597 0.0597 527 +0.00(+0.34%)
Jan 29, 2024 0.0595 0 -0.01(-17.36%)
Jan 24, 2024 0.0720 0 +0.01(+17.07%)
Jan 22, 2024 0.0615 0 +0.01(+12.84%)
Jan 19, 2024 0.0582 0.0582 0.0545 0.0545 878 -0.00(-7.47%)
Jan 11, 2024 0.0589 0 -0.01(-9.24%)
Jan 09, 2024 0.0649 0 +0.00(+4.85%)
Jan 04, 2024 0.0619 0 -0.00(-4.62%)
Dec 28, 2023 0.0649 0 +0.00(+3.18%)
Dec 27, 2023 0.0606 0.0629 0.0576 0.0629 3,724 +0.00(+6.43%)
Dec 26, 2023 0.0591 0.0591 0.0591 0.0591 575 +0.00(+0.51%)
Dec 22, 2023 0.0588 0.0588 0.0588 0.0588 4,200 -0.01(-8.13%)
Dec 21, 2023 0.0640 0.0640 0.0640 0.0640 1,000 +0.00(+3.23%)
Dec 20, 2023 0.0620 0.0620 0.0620 0.0620 10,000 +0.01(+9.35%)
Dec 18, 2023 0.0567 0 -0.00(-5.18%)
Dec 15, 2023 0.0642 0.0642 0.0598 0.0598 66,666 -0.00(-0.50%)
Dec 14, 2023 0.0601 0.0601 0.0601 0.0601 8,326 +0.01(+18.77%)
Dec 13, 2023 0.0506 0.0549 0.0506 0.0506 72,000 -0.01(-13.36%)
Dec 12, 2023 0.0581 0.0584 0.0581 0.0584 1,123 -0.00(-7.01%)
Dec 11, 2023 0.0610 0.0628 0.0610 0.0628 17,900 -0.00(-7.10%)
Dec 06, 2023 0.0676 0 +0.00(+3.36%)
Dec 05, 2023 0.0625 0.0654 0.0625 0.0654 79,159 +0.00(+3.81%)
Dec 04, 2023 0.0623 0.0630 0.0623 0.0630 16,016 +0.00(+0.00%)
Dec 01, 2023 0.0627 0.0630 0.0617 0.0630 191,600 +0.00(+3.28%)
Nov 29, 2023 0.0610 0 +0.00(+1.67%)
Nov 28, 2023 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Nov 27, 2023 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-3.00%)
Nov 24, 2023 0.0567 0.0567 0.0540 0.0567 7,500 +0.00(+4.42%)
Nov 21, 2023 0.0543 0 -0.00(-2.69%)
Nov 20, 2023 0.0558 0.0558 0.0558 0.0558 1,898 +0.01(+11.60%)
Nov 17, 2023 0.0573 0.0573 0.0500 0.0500 2,300 -0.00(-5.30%)
Nov 16, 2023 0.0519 0.0528 0.0519 0.0528 4,000 -0.01(-13.30%)
Nov 15, 2023 0.0542 0.0609 0.0542 0.0609 5,005 +0.00(+8.56%)
Nov 14, 2023 0.0561 0.0561 0.0561 0.0561 310 +0.00(+2.75%)
Nov 09, 2023 0.0546 0 -0.00(-7.77%)
Nov 08, 2023 0.0592 0.0592 0.0592 0.0592 14,398 +0.00(+1.20%)
Nov 07, 2023 0.0595 0.0595 0.0585 0.0585 600 +0.00(+4.09%)
Nov 06, 2023 0.0562 0.0562 0.0562 0.0562 185 -0.00(-0.35%)
Nov 03, 2023 0.0530 0.0564 0.0471 0.0564 12,525 +0.00(+7.84%)
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.