Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Gold Corp (OP: JGLDF )

0.0531 +0.0013 (+2.51%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 18, 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, 2020 0.2028 0.2028 0.2028 1 +0.00(+0.00%)
Jan 30, 2020 0.1878 0.2028 0.1878 0.2028 9,802 +0.01(+5.90%)
Jan 29, 2020 0.1915 0.1915 0.1915 0.1915 1,000 +0.02(+9.43%)
Jan 28, 2020 0.1750 0.1750 0.1701 0.1750 87,800 -0.01(-2.83%)
Jan 27, 2020 0.1783 0.1802 0.1783 0.1801 24,180 -0.01(-5.21%)
Jan 24, 2020 0.1900 0.1900 0.1900 0.1900 3,800 -0.00(-0.16%)
Jan 23, 2020 0.1801 0.1903 0.1801 0.1903 19,051 -0.00(-1.35%)
Jan 22, 2020 0.1929 0.1929 0.1929 23 +0.00(+0.00%)
Jan 21, 2020 0.1900 0.1929 0.1800 0.1929 78,028 -0.01(-3.55%)
Jan 17, 2020 0.1750 0.2000 0.1750 0.2000 2,800 +0.01(+2.88%)
Jan 16, 2020 0.1900 0.1967 0.1746 0.1944 140,900 -0.00(-0.87%)
Jan 15, 2020 0.1828 0.1961 0.1800 0.1961 39,500 +0.01(+5.26%)
Jan 14, 2020 0.2000 0.2000 0.1820 0.1863 127,000 -0.01(-7.36%)
Jan 13, 2020 0.1980 0.2011 0.1980 0.2011 5,000 -0.01(-3.73%)
Jan 10, 2020 0.2010 0.2089 0.1990 0.2089 23,000 +0.01(+3.93%)
Jan 09, 2020 0.2005 0.2090 0.2005 0.2010 20,500 -0.00(-0.15%)
Jan 08, 2020 0.2013 0.2013 0.2013 0.2013 400 +0.00(+0.05%)
Jan 07, 2020 0.2100 0.2100 0.2012 0.2012 9,700 -0.01(-5.14%)
Jan 06, 2020 0.2010 0.2121 0.2000 0.2121 23,363 +0.01(+2.81%)
Jan 03, 2020 0.2060 0.2100 0.2003 0.2063 33,900 -0.00(-0.43%)
Jan 02, 2020 0.2100 0.2100 0.2010 0.2072 166,946 -0.00(-1.33%)
Dec 31, 2019 0.2117 0.2176 0.2024 0.2100 192,800 -0.00(-1.87%)
Dec 30, 2019 0.2053 0.2170 0.2053 0.2140 113,500 +0.00(+0.94%)
Dec 27, 2019 0.2083 0.2155 0.2073 0.2120 133,900 -0.02(-9.36%)
Dec 26, 2019 0.2300 0.2339 0.2300 0.2339 26,423 +0.02(+11.38%)
Dec 24, 2019 0.2122 0.2122 0.2071 0.2100 13,400 +0.00(+0.77%)
Dec 23, 2019 0.2214 0.2230 0.2074 0.2084 21,180 -0.02(-10.52%)
Dec 20, 2019 0.2204 0.2335 0.2204 0.2329 15,900 +0.01(+5.62%)
Dec 19, 2019 0.2182 0.2248 0.2141 0.2205 253,570 +0.00(+0.50%)
Dec 18, 2019 0.2189 0.2194 0.2103 0.2194 12,690 +0.01(+4.43%)
Dec 17, 2019 0.1997 0.2101 0.1970 0.2101 472,500 +0.04(+25.58%)
Dec 16, 2019 0.1673 0.1673 0.1673 0.1673 3,100 -0.00(-1.59%)
Dec 12, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.35%)
Dec 11, 2019 0.1656 0.1694 0.1656 0.1694 24,000 -0.01(-7.93%)
Dec 10, 2019 0.1722 0.1840 0.1722 0.1840 7,000 +0.01(+6.79%)
Dec 09, 2019 0.1831 0.1885 0.1723 0.1723 53,050 -0.01(-6.15%)
Dec 06, 2019 0.1920 0.1920 0.1836 0.1836 1,500 -0.00(-0.33%)
Dec 05, 2019 0.1992 0.1992 0.1842 0.1842 6,000 -0.01(-3.26%)
Dec 04, 2019 0.1904 0.1904 0.1904 0.1904 2,000 +0.00(+2.64%)
Dec 03, 2019 0.1700 0.1855 0.1700 0.1855 7,700 +0.02(+9.18%)
Dec 02, 2019 0.1670 0.1805 0.1670 0.1699 14,800 +0.01(+3.91%)
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%)
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.