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

Japan Gold Corp (OP: JGLDF )

0.0584 -0.0015 (-2.50%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 4, 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 (%)
Dec 31, 2020 0.2550 0.2550 0.2550 8,223 +0.00(+0.35%)
Dec 30, 2020 0.2519 0.2541 0.2500 0.2541 8,223 +0.01(+2.29%)
Dec 29, 2020 0.2488 0.2550 0.2484 0.2484 14,175 +0.01(+5.70%)
Dec 28, 2020 0.2650 0.2650 0.2200 0.2350 66,605 -0.02(-7.66%)
Dec 24, 2020 0.2545 0.2545 0.2545 0.2545 7,500 -0.00(-1.17%)
Dec 23, 2020 0.2650 0.2650 0.2541 0.2575 68,980 -0.00(-0.69%)
Dec 22, 2020 0.2628 0.2628 0.2418 0.2593 212,438 -0.00(-0.27%)
Dec 21, 2020 0.2675 0.2770 0.2600 0.2600 37,573 -0.01(-2.80%)
Dec 18, 2020 0.2500 0.2750 0.2500 0.2675 251,600 +0.01(+4.49%)
Dec 17, 2020 0.2488 0.2560 0.2477 0.2560 23,300 +0.00(+0.55%)
Dec 16, 2020 0.2355 0.2546 0.2355 0.2546 9,783 +0.00(+1.03%)
Dec 15, 2020 0.2640 0.2640 0.2453 0.2520 1,793 -0.00(-0.47%)
Dec 14, 2020 0.2558 0.2558 0.2400 0.2532 24,054 -0.01(-2.99%)
Dec 11, 2020 0.2642 0.2642 0.2602 0.2610 20,100 +0.01(+2.15%)
Dec 10, 2020 0.2603 0.2699 0.2555 0.2555 25,222 -0.00(-1.20%)
Dec 09, 2020 0.2677 0.2677 0.2586 0.2586 8,100 -0.01(-4.22%)
Dec 08, 2020 0.2709 0.2789 0.2684 0.2700 42,122 -0.01(-2.03%)
Dec 07, 2020 0.2697 0.2756 0.2500 0.2756 122,071 +0.02(+6.20%)
Dec 04, 2020 0.2600 0.2620 0.2525 0.2595 45,200 +0.00(+0.15%)
Dec 03, 2020 0.2402 0.2600 0.2402 0.2591 55,272 +0.02(+7.51%)
Dec 02, 2020 0.2569 0.2569 0.2410 0.2410 7,998 -0.00(-1.03%)
Dec 01, 2020 0.2501 0.2501 0.2400 0.2435 52,941 +0.00(+1.46%)
Nov 30, 2020 0.2427 0.2458 0.2379 0.2400 75,601 -0.01(-3.85%)
Nov 27, 2020 0.2400 0.2500 0.2400 0.2496 29,200 -0.00(-1.65%)
Nov 25, 2020 0.2400 0.2538 0.2400 0.2538 14,800 +0.01(+3.59%)
Nov 24, 2020 0.2450 0.2500 0.2450 0.2450 27,000 -0.00(-0.28%)
Nov 23, 2020 0.2486 0.2500 0.2400 0.2457 112,315 -0.01(-4.25%)
Nov 20, 2020 0.2539 0.2600 0.2539 0.2566 13,900 -0.00(-1.04%)
Nov 19, 2020 0.2537 0.2593 0.2537 0.2593 43,000 +0.01(+3.31%)
Nov 18, 2020 0.2510 0.2527 0.2510 0.2510 41,834 -0.00(-1.80%)
Nov 17, 2020 0.2600 0.2600 0.2542 0.2556 16,968 -0.01(-2.59%)
Nov 16, 2020 0.2613 0.2624 0.2613 0.2624 10,593 +0.00(+0.92%)
Nov 13, 2020 0.2653 0.2653 0.2553 0.2600 71,800 -0.00(-0.99%)
Nov 12, 2020 0.2572 0.2630 0.2523 0.2626 11,456 +0.00(+0.42%)
Nov 11, 2020 0.2615 0.2615 0.2615 0.2615 2,000 +0.00(+1.16%)
Nov 10, 2020 0.2662 0.2662 0.2585 0.2585 21,502 -0.00(-1.67%)
Nov 09, 2020 0.2625 0.2630 0.2531 0.2629 45,928 -0.00(-1.35%)
Nov 06, 2020 0.2589 0.2750 0.2589 0.2665 11,300 +0.02(+6.60%)
Nov 05, 2020 0.2550 0.2690 0.2500 0.2500 46,524 -0.00(-1.07%)
Nov 04, 2020 0.2527 0.2527 0.2527 0.2527 400 +0.00(+0.04%)
Nov 03, 2020 0.2500 0.2569 0.2450 0.2526 111,201 -0.00(-0.94%)
Nov 02, 2020 0.2479 0.2554 0.2380 0.2550 168,922 -0.01(-3.41%)
Oct 30, 2020 0.2679 0.2679 0.2583 0.2640 21,900 +0.00(+1.54%)
Oct 29, 2020 0.2613 0.2644 0.2531 0.2600 15,537 -0.00(-0.50%)
Oct 28, 2020 0.2600 0.2739 0.2565 0.2613 63,424 -0.01(-2.46%)
Oct 27, 2020 0.2700 0.2700 0.2557 0.2679 33,318 +0.01(+3.04%)
Oct 26, 2020 0.2687 0.2779 0.2560 0.2600 149,874 -0.01(-3.06%)
Oct 23, 2020 0.2689 0.2689 0.2593 0.2682 11,500 -0.00(-0.67%)
Oct 22, 2020 0.2960 0.2960 0.2671 0.2700 9,384 +0.01(+2.39%)
Oct 21, 2020 0.2619 0.2637 0.2610 0.2637 7,380 -0.01(-3.65%)
Oct 20, 2020 0.2650 0.2737 0.2570 0.2737 11,530 +0.01(+3.09%)
Oct 19, 2020 0.2687 0.2687 0.2602 0.2655 18,000 +0.01(+2.00%)
Oct 16, 2020 0.2713 0.2713 0.2537 0.2603 2,500 -0.00(-1.74%)
Oct 15, 2020 0.2730 0.2730 0.2520 0.2649 14,700 +0.00(+0.15%)
Oct 14, 2020 0.2580 0.2671 0.2580 0.2645 29,651 +0.01(+2.84%)
Oct 13, 2020 0.2556 0.2678 0.2556 0.2572 99,800 +0.00(+0.86%)
Oct 12, 2020 0.2719 0.2719 0.2450 0.2550 36,600 -0.01(-2.49%)
Oct 09, 2020 0.2625 0.2625 0.2579 0.2615 11,000 +0.01(+4.60%)
Oct 08, 2020 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Oct 07, 2020 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Oct 06, 2020 0.2592 0.2592 0.2500 0.2500 44,135 -0.01(-4.51%)
Oct 05, 2020 0.2618 0.2618 0.2618 0.2618 1,000 +0.01(+4.22%)
Oct 02, 2020 0.2512 0.2512 0.2512 0.2512 500 -0.01(-2.14%)
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.