Skip to main content

Japan Gold Corp (OP: JGLDF )

0.0518 -0.0022 (-4.07%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.1578 0.1578 0.1578 0 +0.01(+8.08%)
Jan 30, 2019 0.1441 0.1460 0.1422 0.1460 6,200 -0.00(-0.82%)
Jan 29, 2019 0.1522 0.1522 0.1375 0.1472 14,000 +0.01(+8.16%)
Jan 24, 2019 0.1361 0.1361 0.1361 0 -0.00(-2.72%)
Jan 22, 2019 0.1399 0.1399 0.1399 0 +0.00(+1.45%)
Jan 16, 2019 0.1379 0.1379 0.1379 0 +0.00(+2.15%)
Jan 11, 2019 0.1350 0.1350 0.1350 0 -0.00(-2.10%)
Jan 10, 2019 0.1379 0.1379 0.1379 0.1379 10,000 +0.00(+0.00%)
Jan 09, 2019 0.1369 0.1379 0.1339 0.1379 71,250 +0.00(+0.44%)
Jan 08, 2019 0.1589 0.1589 0.1373 0.1373 5,300 +0.00(+0.00%)
Jan 07, 2019 0.1515 0.1515 0.1371 0.1373 35,880 -0.01(-9.13%)
Jan 04, 2019 0.1550 0.1550 0.1467 0.1511 46,700 -0.01(-4.12%)
Jan 03, 2019 0.1580 0.1720 0.1576 0.1576 10,600 -0.01(-4.19%)
Jan 02, 2019 0.1744 0.1744 0.1645 0.1645 17,000 -0.01(-5.19%)
Dec 31, 2018 0.1837 0.1837 0.1735 0.1735 9,300 +0.00(+1.70%)
Dec 27, 2018 0.1706 0.1706 0.1706 0 -0.00(-2.51%)
Dec 26, 2018 0.1750 0.1750 0.1750 0.1750 585 +0.03(+18.00%)
Dec 24, 2018 0.1483 0.1483 0.1469 0.1483 5,200 -0.00(-1.13%)
Dec 21, 2018 0.1751 0.1751 0.1500 0.1500 31,900 -0.01(-4.70%)
Dec 20, 2018 0.1390 0.1574 0.1378 0.1574 59,915 +0.02(+12.43%)
Dec 19, 2018 0.1469 0.1469 0.1400 0.1400 11,500 -0.01(-6.73%)
Dec 18, 2018 0.1670 0.1700 0.1400 0.1501 57,000 -0.03(-15.63%)
Dec 17, 2018 0.1774 0.1850 0.1696 0.1779 26,670 +0.03(+20.53%)
Dec 14, 2018 0.1284 0.2274 0.1284 0.1476 98,500 +0.02(+18.17%)
Dec 13, 2018 0.1301 0.1365 0.1249 0.1249 31,750 -0.02(-12.66%)
Dec 12, 2018 0.1232 0.1430 0.1232 0.1430 78,250 +0.05(+51.48%)
Dec 10, 2018 0.0944 0.0944 0.0944 0 -0.02(-14.18%)
Dec 06, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 03, 2018 0.1100 0.1100 0.1100 0 -0.02(-14.73%)
Nov 30, 2018 0.1053 0.1290 0.1053 0.1290 92,500 +0.02(+17.81%)
Nov 29, 2018 0.1095 0.1095 0.1095 0.1095 2,000 +0.01(+8.52%)
Nov 28, 2018 0.1009 0.1009 0.1009 0.1009 24,000 +0.01(+17.33%)
Nov 13, 2018 0.0860 0.0860 0.0860 0 +0.00(+0.12%)
Nov 09, 2018 0.0859 0.0859 0.0859 0 +0.00(+0.00%)
Nov 08, 2018 0.0860 0.0860 0.0859 0.0859 6,400 +0.00(+0.82%)
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.