Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Gold Corp (OP: JGLDF )

0.0786 +0.0099 (+14.41%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 7, 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 (%)
Apr 29, 2024 0.0860 0 -0.00(-4.66%)
Apr 24, 2024 0.0902 0 -0.00(-3.53%)
Apr 23, 2024 0.0935 0.0935 0.0935 0.0935 10,000 +0.00(+1.63%)
Apr 22, 2024 0.0888 0.0920 0.0888 0.0920 19,000 +0.00(+5.63%)
Apr 19, 2024 0.0870 0.0898 0.0870 0.0871 144,879 -0.00(-5.12%)
Apr 17, 2024 0.0918 1 -0.00(-2.34%)
Apr 16, 2024 0.1010 0.1010 0.0909 0.0940 2,800 -0.00(-0.95%)
Apr 15, 2024 0.0949 0.0949 0.0949 0.0949 1,050 +0.00(+4.06%)
Apr 12, 2024 0.0860 0.1029 0.0860 0.0912 4,606 +0.01(+5.92%)
Apr 11, 2024 0.0897 0.0897 0.0861 0.0861 100,001 -0.01(-13.12%)
Apr 10, 2024 0.0964 0.0991 0.0964 0.0991 500 +0.00(+1.64%)
Apr 09, 2024 0.0975 0.0975 0.0975 0.0975 2,500 +0.00(+3.50%)
Apr 08, 2024 0.1008 0.1008 0.0942 0.0942 60,000 -0.01(-6.73%)
Apr 05, 2024 0.1010 0.1010 0.1010 0.1010 40,000 +0.00(+1.30%)
Apr 04, 2024 0.0964 0.1019 0.0946 0.0997 20,957 +0.00(+1.32%)
Apr 03, 2024 0.0984 0.0984 0.0984 0.0984 10,560 -0.00(-2.19%)
Apr 02, 2024 0.1006 0.1006 0.1006 0.1006 602 +0.00(+1.62%)
Apr 01, 2024 0.0972 0.1001 0.0860 0.0990 11,478 +0.00(+0.00%)
Mar 28, 2024 0.1040 0.1040 0.0990 0.0990 18,677 -0.01(-11.76%)
Mar 27, 2024 0.1122 0.1157 0.1122 0.1122 1,300 -0.00(-0.97%)
Mar 26, 2024 0.1133 0.1133 0.1133 0.1133 1,000 +0.01(+8.01%)
Mar 25, 2024 0.1124 0.1124 0.1049 0.1049 11,966 +0.00(+3.45%)
Mar 22, 2024 0.1014 0.1014 0.1014 0.1014 416 +0.02(+26.75%)
Mar 19, 2024 0.0800 0 -0.00(-3.73%)
Mar 15, 2024 0.0831 0 +0.00(+3.87%)
Mar 14, 2024 0.0780 0.0823 0.0780 0.0800 25,378 +0.00(+4.58%)
Mar 12, 2024 0.0765 33 +0.00(+0.79%)
Mar 11, 2024 0.0764 0.0764 0.0723 0.0759 10,666 -0.00(-0.52%)
Mar 06, 2024 0.0763 20 +0.00(+5.97%)
Mar 04, 2024 0.0720 0 +0.02(+30.91%)
Feb 29, 2024 0.0550 0 -0.01(-11.72%)
Feb 28, 2024 0.0647 0.0647 0.0623 0.0623 8,027 +0.00(+4.36%)
Feb 23, 2024 0.0597 0 -0.00(-5.84%)
Feb 22, 2024 0.0642 0.0642 0.0634 0.0634 42,856 +0.00(+4.62%)
Feb 16, 2024 0.0606 0 -0.00(-5.90%)
Feb 15, 2024 0.0644 0.0644 0.0644 0.0644 14,596 +0.00(+5.23%)
Feb 14, 2024 0.0612 0.0612 0.0612 0.0612 1,999 +0.00(+3.20%)
Feb 06, 2024 0.0593 0 -0.00(-1.98%)
Feb 05, 2024 0.0602 0.0605 0.0602 0.0605 7,649 -0.00(-2.42%)
Feb 02, 2024 0.0620 0.0620 0.0620 0.0620 3,000 -0.00(-1.27%)
Feb 01, 2024 0.0628 0.0628 0.0628 0.0628 250 +0.00(+5.19%)
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%)
Nov 02, 2023 0.0500 0.0523 0.0500 0.0523 27,775 -0.00(-1.32%)
Oct 31, 2023 0.0530 0 -0.00(-1.85%)
Oct 30, 2023 0.0540 0.0540 0.0540 0.0540 105 +0.00(+0.00%)
Oct 24, 2023 0.0540 0 -0.00(-0.18%)
Oct 20, 2023 0.0541 87 -0.00(-3.39%)
Oct 17, 2023 0.0560 45 -0.01(-11.53%)
Oct 09, 2023 0.0633 0 -0.00(-1.71%)
Sep 28, 2023 0.0644 0 +0.00(+1.42%)
Sep 27, 2023 0.0635 0.0635 0.0635 0.0635 100 -0.01(-17.53%)
Sep 26, 2023 0.0770 0.0770 0.0770 0.0770 3,010 +0.01(+14.41%)
Sep 25, 2023 0.0600 0.0673 0.0600 0.0673 2,126 +0.00(+6.83%)
Sep 22, 2023 0.0590 0.0631 0.0590 0.0630 3,503 -0.00(-7.08%)
Sep 21, 2023 0.0655 0.0730 0.0655 0.0678 2,395 +0.00(+5.94%)
Sep 20, 2023 0.0631 0.0650 0.0580 0.0640 110,100 -0.00(-3.47%)
Sep 19, 2023 0.0745 0.0745 0.0663 0.0663 75,800 -0.00(-6.88%)
Sep 18, 2023 0.0711 0.0712 0.0662 0.0712 5,400 +0.00(+2.01%)
Sep 15, 2023 0.0700 0.0700 0.0698 0.0698 45,900 +0.00(+0.14%)
Sep 14, 2023 0.0677 0.0703 0.0677 0.0697 160,000 -0.00(-2.52%)
Sep 11, 2023 0.0715 0 -0.01(-11.62%)
Sep 07, 2023 0.0809 0 +0.01(+13.15%)
Sep 05, 2023 0.0715 0 -0.00(-3.25%)
Sep 01, 2023 0.0697 0.0739 0.0697 0.0739 2,744 -0.01(-13.47%)
Aug 31, 2023 0.0821 0.0854 0.0813 0.0854 2,400 -0.00(-0.70%)
Aug 30, 2023 0.0805 0.0860 0.0805 0.0860 1,300 +0.00(+4.75%)
Aug 29, 2023 0.0792 0.0821 0.0792 0.0821 15,000 -0.00(-2.84%)
Aug 28, 2023 0.0756 0.0845 0.0750 0.0845 101,615 +0.01(+11.77%)
Aug 25, 2023 0.0800 0.0800 0.0756 0.0756 155,998 -0.00(-5.50%)
Aug 24, 2023 0.0747 0.0800 0.0747 0.0800 4,450 +0.00(+0.88%)
Aug 23, 2023 0.0829 0.0839 0.0793 0.0793 5,846 -0.00(-3.29%)
Aug 22, 2023 0.0873 0.0873 0.0820 0.0820 17,630 -0.01(-6.07%)
Aug 17, 2023 0.0873 0 -0.00(-1.24%)
Aug 14, 2023 0.0884 0 -0.01(-8.49%)
Aug 08, 2023 0.0966 0 -0.01(-9.38%)
Aug 03, 2023 0.1066 0 +0.01(+6.60%)
Aug 02, 2023 0.1000 0.1024 0.1000 0.1000 3,314 -0.00(-0.70%)
Aug 01, 2023 0.1000 0.1023 0.1000 0.1007 56,786 -0.01(-5.00%)
Jul 27, 2023 0.1060 0 +0.01(+6.00%)
Jul 26, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jul 25, 2023 0.1000 0.1000 0.1000 0.1000 21,155 -0.00(-1.86%)
Jul 24, 2023 0.1000 0.1019 0.1000 0.1019 7,407 -0.00(-0.39%)
Jul 21, 2023 0.1023 0.1023 0.1023 0.1023 1,000 -0.00(-2.94%)
Jul 20, 2023 0.1025 0.1054 0.1025 0.1054 2,000 +0.00(+2.43%)
Jul 19, 2023 0.1041 0.1041 0.1000 0.1029 24,000 -0.00(-0.96%)
Jul 18, 2023 0.0950 0.1039 0.0950 0.1039 343,700 +0.01(+9.37%)
Jul 14, 2023 0.0950 0 -0.00(-1.76%)
Jul 10, 2023 0.0967 0 -0.01(-13.12%)
Jul 05, 2023 0.1113 0 -0.01(-8.55%)
Jun 30, 2023 0.1217 0 +0.01(+10.64%)
Jun 28, 2023 0.1100 0 +0.01(+10.00%)
Jun 23, 2023 0.1000 0 -0.01(-6.89%)
Jun 22, 2023 0.1074 0.1074 0.1074 0.1074 25,025 +0.00(+2.29%)
Jun 21, 2023 0.1140 0.1140 0.1015 0.1050 12,582 -0.02(-18.03%)
Jun 16, 2023 0.1281 0 +0.01(+5.00%)
Jun 15, 2023 0.1300 0.1300 0.1220 0.1220 13,166 -0.01(-7.08%)
May 08, 2023 0.1313 0.1313 0.1313 0.1313 5,000 -0.01(-4.16%)
May 04, 2023 0.1370 0 -0.01(-5.97%)
May 03, 2023 0.1457 0.1457 0.1457 0.1457 2,500 +0.00(+2.39%)
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.