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 (%)
May 31, 2017 0.1971 0.2109 0.1948 0.2030 35,000 +0.03(+18.30%)
May 26, 2017 0.1716 0.1716 0.1716 0 -0.04(-17.06%)
May 24, 2017 0.2069 0.2069 0.2069 0 -0.02(-8.85%)
May 22, 2017 0.2270 0.2270 0.2270 25,000 +0.02(+8.51%)
May 10, 2017 0.2092 0.2092 0.2092 0 +0.01(+4.18%)
May 09, 2017 0.2256 0.2256 0.2008 0.2008 25,000 -0.03(-11.58%)
May 04, 2017 0.2271 0.2271 0.2271 0 -0.02(-7.02%)
May 03, 2017 0.2540 0.2540 0.2442 0.2442 20,000 -0.01(-2.06%)
May 02, 2017 0.2500 0.2500 0.2494 0.2494 5,000 +0.01(+3.07%)
Apr 28, 2017 0.2420 0.2420 0.2420 0 +0.00(+1.67%)
Apr 26, 2017 0.2380 0.2380 0.2380 0 +0.00(+2.15%)
Apr 25, 2017 0.2330 0.2330 0.2330 0.2330 1,500 +0.00(+0.87%)
Apr 21, 2017 0.2310 0.2310 0.2310 0 +0.00(+0.70%)
Apr 20, 2017 0.2300 0.2300 0.2294 0.2294 5,085 -0.00(-0.85%)
Apr 13, 2017 0.2314 0.2314 0.2314 0 -0.01(-4.71%)
Apr 07, 2017 0.2428 0.2428 0.2428 0 -0.00(-1.22%)
Apr 06, 2017 0.2458 0.2458 0.2458 0.2458 2,500 -0.00(-1.68%)
Apr 05, 2017 0.2436 0.2500 0.2436 0.2500 25,000 +0.00(+0.81%)
Apr 04, 2017 0.2454 0.2480 0.2435 0.2480 13,600 -0.00(-0.80%)
Apr 03, 2017 0.2368 0.2500 0.2368 0.2500 28,000 +0.01(+3.31%)
Mar 31, 2017 0.2402 0.2431 0.2380 0.2420 33,800 +0.01(+4.40%)
Mar 24, 2017 0.2318 0.2318 0.2318 0 -0.00(-1.99%)
Mar 20, 2017 0.2365 0.2365 0.2365 0 -0.00(-1.34%)
Mar 16, 2017 0.2397 0.2397 0.2397 0 -0.02(-6.37%)
Mar 15, 2017 0.2492 0.2560 0.2492 0.2560 20,000 -0.00(-0.27%)
Mar 13, 2017 0.2567 0.2567 0.2567 0 -0.00(-0.35%)
Mar 10, 2017 0.2512 0.2576 0.2512 0.2576 15,700 -0.00(-0.05%)
Mar 09, 2017 0.2581 0.2593 0.2555 0.2577 9,550 +0.00(+0.29%)
Mar 07, 2017 0.2570 0.2570 0.2570 0 -0.00(-1.15%)
Mar 06, 2017 0.2744 0.2744 0.2570 0.2600 10,500 +0.01(+5.07%)
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.