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 (%)
Nov 29, 2019 0.1600 0.1635 0.1600 0.1635 5,000 +0.01(+9.00%)
Nov 27, 2019 0.1612 0.1612 0.1500 0.1500 3,000 -0.00(-1.12%)
Nov 26, 2019 0.1594 0.1594 0.1510 0.1517 20,600 +0.00(+1.88%)
Nov 25, 2019 0.1673 0.1700 0.1489 0.1489 147,972 -0.02(-11.68%)
Nov 22, 2019 0.1629 0.1686 0.1629 0.1686 11,500 +0.01(+3.63%)
Nov 21, 2019 0.1700 0.1700 0.1606 0.1627 7,100 -0.00(-2.57%)
Nov 20, 2019 0.1669 0.1670 0.1669 0.1670 3,000 -0.00(-1.18%)
Nov 19, 2019 0.1798 0.1798 0.1465 0.1690 299,403 -0.03(-12.93%)
Nov 14, 2019 0.1941 0.1941 0.1941 0 +0.01(+7.24%)
Nov 13, 2019 0.1810 0.1810 0.1810 0.1810 890 +0.01(+3.43%)
Nov 12, 2019 0.2003 0.2003 0.1750 0.1750 62,499 -0.02(-7.89%)
Nov 11, 2019 0.1900 0.1900 0.1900 0.1900 2,000 -0.02(-8.08%)
Nov 08, 2019 0.2067 0.2067 0.2067 0.2067 4,200 -0.01(-3.59%)
Nov 07, 2019 0.2176 0.2176 0.2050 0.2144 66,000 -0.00(-0.23%)
Nov 06, 2019 0.2070 0.2149 0.2070 0.2149 83,100 +0.01(+6.12%)
Nov 05, 2019 0.2099 0.2100 0.2025 0.2025 33,510 -0.01(-3.57%)
Nov 04, 2019 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-5.83%)
Nov 01, 2019 0.1999 0.2230 0.1999 0.2230 7,100 +0.03(+14.36%)
Oct 31, 2019 0.1952 0.2035 0.1950 0.1950 8,317 -0.01(-2.69%)
Oct 30, 2019 0.2103 0.2103 0.1976 0.2004 21,000 -0.01(-2.86%)
Oct 28, 2019 0.2063 0.2063 0.2063 0 -0.01(-3.82%)
Oct 25, 2019 0.2156 0.2200 0.2145 0.2145 9,900 -0.00(-1.56%)
Oct 23, 2019 0.2179 0.2179 0.2179 0 +0.01(+7.08%)
Oct 22, 2019 0.1860 0.2035 0.1860 0.2035 36,047 +0.02(+9.41%)
Oct 21, 2019 0.2089 0.2089 0.1853 0.1860 162,995 -0.02(-8.01%)
Oct 18, 2019 0.2022 0.2022 0.2022 0.2022 1,900 -0.01(-3.71%)
Oct 17, 2019 0.1920 0.2169 0.1920 0.2100 32,500 +0.01(+5.00%)
Oct 16, 2019 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Oct 15, 2019 0.2000 0.2000 0.1880 0.2000 20,000 +0.00(+0.00%)
Oct 14, 2019 0.2060 0.2330 0.1933 0.2000 16,800 -0.00(-0.84%)
Oct 11, 2019 0.2117 0.2164 0.2017 0.2017 38,000 +0.00(+0.55%)
Oct 10, 2019 0.2206 0.2206 0.2006 0.2006 27,000 -0.01(-6.70%)
Oct 09, 2019 0.2230 0.2230 0.2005 0.2150 39,300 -0.01(-2.27%)
Oct 08, 2019 0.2310 0.2430 0.2158 0.2200 35,805 -0.01(-4.35%)
Oct 07, 2019 0.2400 0.2400 0.2300 0.2300 5,300 -0.01(-2.34%)
Oct 03, 2019 0.2355 0.2355 0.2355 0 +0.01(+3.33%)
Oct 02, 2019 0.2400 0.2400 0.2279 0.2279 27,687 -0.01(-2.19%)
Oct 01, 2019 0.2326 0.2367 0.2212 0.2330 51,570 -0.02(-8.59%)
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%)
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.