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 (%)
Jun 30, 2020 0.2100 0.2298 0.2100 0.2297 29,075 +0.02(+7.84%)
Jun 29, 2020 0.2030 0.2159 0.1880 0.2130 414,595 +0.01(+6.98%)
Jun 26, 2020 0.1940 0.2029 0.1901 0.1991 55,600 -0.01(-4.09%)
Jun 25, 2020 0.2016 0.2076 0.1964 0.2076 15,988 +0.00(+1.32%)
Jun 24, 2020 0.2040 0.2149 0.2040 0.2049 97,000 -0.00(-0.58%)
Jun 23, 2020 0.2001 0.2089 0.1946 0.2061 20,750 +0.01(+3.05%)
Jun 22, 2020 0.1988 0.2000 0.1931 0.2000 10,000 +0.01(+6.04%)
Jun 19, 2020 0.1891 0.2000 0.1886 0.1886 17,500 +0.01(+3.29%)
Jun 18, 2020 0.1940 0.1940 0.1826 0.1826 5,700 -0.01(-7.36%)
Jun 17, 2020 0.1971 0.1971 0.1971 1 +0.00(+0.00%)
Jun 16, 2020 0.1800 0.1971 0.1800 0.1971 64,044 +0.01(+3.41%)
Jun 15, 2020 0.1911 0.1999 0.1900 0.1906 31,224 -0.01(-5.13%)
Jun 12, 2020 0.2000 0.2009 0.1896 0.2009 31,600 +0.01(+5.02%)
Jun 11, 2020 0.2169 0.2260 0.1913 0.1913 43,141 -0.02(-8.90%)
Jun 10, 2020 0.2100 0.2100 0.2072 0.2100 21,052 +0.01(+3.24%)
Jun 09, 2020 0.2034 0.2034 0.2034 0.2034 2,000 -0.00(-1.21%)
Jun 08, 2020 0.1920 0.2059 0.1920 0.2059 12,742 +0.01(+3.21%)
Jun 05, 2020 0.2026 0.2026 0.1995 0.1995 5,800 +0.00(+1.27%)
Jun 04, 2020 0.1930 0.1999 0.1930 0.1970 19,452 -0.00(-1.45%)
Jun 03, 2020 0.1971 0.1999 0.1900 0.1999 21,984 -0.00(-0.55%)
Jun 02, 2020 0.2010 0.2064 0.1990 0.2010 25,752 +0.00(+0.60%)
Jun 01, 2020 0.2004 0.2004 0.1975 0.1998 26,400 +0.01(+3.52%)
May 29, 2020 0.2000 0.2000 0.1930 0.1930 13,400 -0.01(-2.53%)
May 28, 2020 0.2000 0.2000 0.1970 0.1980 45,000 +0.01(+3.13%)
May 27, 2020 0.1920 0.1920 0.1920 0.1920 1,000 +0.00(+1.05%)
May 26, 2020 0.1897 0.1976 0.1896 0.1900 27,636 +0.00(+0.00%)
May 22, 2020 0.1904 0.1944 0.1893 0.1900 60,000 +0.00(+0.74%)
May 21, 2020 0.2150 0.2150 0.1850 0.1886 42,657 -0.02(-9.15%)
May 20, 2020 0.2200 0.2200 0.2022 0.2076 45,213 -0.01(-5.64%)
May 19, 2020 0.2289 0.2300 0.2186 0.2200 25,200 -0.02(-8.33%)
May 18, 2020 0.2050 0.2500 0.1850 0.2400 100,525 +0.03(+16.28%)
May 15, 2020 0.2140 0.2230 0.2064 0.2064 117,800 -0.01(-3.51%)
May 14, 2020 0.2101 0.2139 0.2101 0.2139 460 +0.02(+9.19%)
May 13, 2020 0.1979 0.2069 0.1959 0.1959 11,268 -0.01(-4.67%)
May 12, 2020 0.2055 0.2055 0.2055 0.2055 5,000 +0.01(+5.06%)
May 11, 2020 0.2098 0.2098 0.1956 0.1956 18,750 -0.01(-4.07%)
May 07, 2020 0.2039 0.2039 0.2039 0 +0.02(+13.47%)
May 06, 2020 0.1800 0.1839 0.1797 0.1797 16,985 +0.00(+0.96%)
May 05, 2020 0.1838 0.1838 0.1780 0.1780 6,500 -0.01(-5.17%)
May 04, 2020 0.1876 0.1877 0.1876 0.1877 1,200 +0.01(+8.43%)
May 01, 2020 0.1731 0.1731 0.1731 0.1731 2,500 -0.00(-2.53%)
Apr 30, 2020 0.1966 0.1966 0.1776 0.1776 7,742 -0.02(-9.39%)
Apr 29, 2020 0.1960 0.1960 0.1960 0.1960 400 +0.02(+9.01%)
Apr 28, 2020 0.1907 0.1907 0.1798 0.1798 43,600 -0.00(-1.53%)
Apr 27, 2020 0.1826 0.1826 0.1826 0.1826 7,500 -0.00(-0.22%)
Apr 24, 2020 0.1826 0.1850 0.1826 0.1830 4,100 -0.00(-1.24%)
Apr 23, 2020 0.1800 0.1853 0.1800 0.1853 3,950 +0.01(+2.94%)
Apr 22, 2020 0.1831 0.1831 0.1800 0.1800 36,400 +0.01(+2.92%)
Apr 21, 2020 0.1750 0.1800 0.1734 0.1749 12,100 -0.01(-6.47%)
Apr 20, 2020 0.1966 0.1966 0.1870 0.1870 7,800 -0.01(-2.76%)
Apr 17, 2020 0.1939 0.1939 0.1923 0.1923 1,500 +0.00(+0.79%)
Apr 16, 2020 0.1922 0.1922 0.1908 0.1908 8,050 +0.00(+0.85%)
Apr 15, 2020 0.1841 0.1970 0.1841 0.1892 14,750 -0.02(-9.90%)
Apr 14, 2020 0.2101 0.2170 0.2080 0.2100 19,176 +0.00(+0.33%)
Apr 13, 2020 0.2029 0.2093 0.1852 0.2093 132,033 +0.02(+10.98%)
Apr 09, 2020 0.1800 0.1900 0.1800 0.1886 35,000 +0.00(+2.11%)
Apr 08, 2020 0.1914 0.1914 0.1820 0.1847 2,851 +0.01(+7.95%)
Apr 07, 2020 0.1821 0.1837 0.1711 0.1711 42,830 -0.01(-6.50%)
Apr 06, 2020 0.1800 0.1869 0.1681 0.1830 21,818 +0.02(+9.78%)
Apr 03, 2020 0.1773 0.1791 0.1623 0.1667 17,800 -0.03(-14.51%)
Apr 02, 2020 0.1757 0.1950 0.1757 0.1950 6,000 +0.02(+11.43%)
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.