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

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
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 (%)
Aug 31, 2021 0.2495 0.2495 0.2417 0.2417 1,356 +0.00(+1.05%)
Aug 30, 2021 0.2385 0.2461 0.2385 0.2392 7,135 +0.00(+0.59%)
Aug 27, 2021 0.2347 0.2384 0.2338 0.2378 102,237 +0.01(+2.85%)
Aug 26, 2021 0.2288 0.2312 0.2288 0.2312 15,105 -0.00(-1.07%)
Aug 25, 2021 0.2308 0.2337 0.2308 0.2337 1,229 +0.02(+7.50%)
Aug 20, 2021 0.2174 0.2174 0.2174 0 -0.00(-0.18%)
Aug 19, 2021 0.2338 0.2338 0.2178 0.2178 30,100 -0.03(-10.88%)
Aug 18, 2021 0.2371 0.2444 0.2371 0.2444 1,667 +0.02(+8.72%)
Aug 17, 2021 0.2400 0.2400 0.2231 0.2248 13,160 -0.01(-5.19%)
Aug 13, 2021 0.2371 0.2371 0.2371 0 -0.02(-8.10%)
Aug 12, 2021 0.2580 0.2580 0.2580 0.2580 1,500 +0.02(+7.50%)
Aug 11, 2021 0.2400 0.2400 0.2400 0.2400 2,250 +0.02(+8.79%)
Aug 09, 2021 0.2206 0.2206 0.2206 0 -0.03(-11.01%)
Aug 06, 2021 0.2300 0.2479 0.2300 0.2479 10,175 -0.00(-0.84%)
Aug 05, 2021 0.2600 0.2600 0.2500 0.2500 35,900 -0.02(-5.87%)
Aug 04, 2021 0.2661 0.2661 0.2599 0.2656 3,378 +0.02(+6.03%)
Aug 03, 2021 0.2625 0.2625 0.2505 0.2505 40,600 -0.00(-1.80%)
Jul 30, 2021 0.2551 0.2551 0.2551 0 +0.01(+2.04%)
Jul 29, 2021 0.2700 0.2700 0.2490 0.2500 10,490 -0.02(-7.41%)
Jul 28, 2021 0.2700 0.2700 0.2700 0.2700 500 +0.03(+10.79%)
Jul 27, 2021 0.2505 0.2505 0.2437 0.2437 2,500 -0.02(-6.27%)
Jul 26, 2021 0.2523 0.2600 0.2523 0.2600 1,290 -0.00(-0.08%)
Jul 23, 2021 0.2602 0.2602 0.2602 0.2602 1,001 +0.02(+6.20%)
Jul 22, 2021 0.2557 0.2557 0.2405 0.2450 24,600 +0.00(+0.00%)
Jul 21, 2021 0.2459 0.2500 0.2450 0.2450 145,500 -0.00(-1.92%)
Jul 20, 2021 0.2500 0.2500 0.2388 0.2498 55,284 -0.00(-0.52%)
Jul 19, 2021 0.2546 0.2669 0.2440 0.2511 69,111 -0.01(-5.46%)
Jul 16, 2021 0.2815 0.2846 0.2656 0.2656 35,491 -0.02(-7.91%)
Jul 15, 2021 0.2744 0.2938 0.2744 0.2884 4,917 +0.02(+7.65%)
Jul 14, 2021 0.2638 0.2679 0.2638 0.2679 6,400 -0.01(-3.98%)
Jul 13, 2021 0.2800 0.2800 0.2778 0.2790 34,501 -0.01(-2.92%)
Jul 12, 2021 0.2874 0.2874 0.2874 0.2874 1,107 -0.00(-0.90%)
Jul 09, 2021 0.2823 0.2900 0.2823 0.2900 5,500 +0.03(+11.54%)
Jul 07, 2021 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Jul 06, 2021 0.2633 0.2863 0.2633 0.2850 23,543 -0.01(-2.53%)
Jul 02, 2021 0.3028 0.3028 0.2924 0.2924 420 -0.01(-4.57%)
Jul 01, 2021 0.3064 0.3064 0.3064 0.3064 150 +0.02(+6.72%)
Jun 30, 2021 0.2871 0.2871 0.2871 0.2871 5,052 +0.00(+0.38%)
Jun 29, 2021 0.2805 0.2860 0.2800 0.2860 20,209 -0.00(-1.31%)
Jun 28, 2021 0.2841 0.2898 0.2841 0.2898 4,015 -0.00(-1.09%)
Jun 25, 2021 0.2903 0.2930 0.2903 0.2930 8,212 -0.01(-2.27%)
Jun 24, 2021 0.2981 0.2998 0.2981 0.2998 4,890 -0.00(-0.50%)
Jun 23, 2021 0.2853 0.3013 0.2853 0.3013 3,100 +0.02(+5.94%)
Jun 21, 2021 0.2844 0.2844 0.2844 32 -0.01(-3.20%)
Jun 18, 2021 0.2915 0.2938 0.2850 0.2938 1,750 +0.01(+2.44%)
Jun 17, 2021 0.2875 0.2908 0.2868 0.2868 44,639 -0.00(-1.44%)
Jun 16, 2021 0.3040 0.3040 0.2900 0.2910 63,463 -0.01(-4.24%)
Jun 15, 2021 0.3040 0.3040 0.2979 0.3039 9,468 +0.00(+1.13%)
Jun 14, 2021 0.3021 0.3021 0.2919 0.3005 17,800 +0.00(+0.74%)
Jun 11, 2021 0.3000 0.3000 0.2983 0.2983 4,871 -0.01(-2.26%)
Jun 10, 2021 0.3064 0.3067 0.3012 0.3052 12,225 -0.00(-0.26%)
Jun 09, 2021 0.3061 0.3061 0.3060 0.3060 11,000 +0.01(+2.00%)
Jun 08, 2021 0.3168 0.3168 0.3000 0.3000 16,129 -0.02(-5.63%)
Jun 07, 2021 0.3179 0.3179 0.3179 0.3179 165 +0.00(+0.89%)
Jun 04, 2021 0.3151 0.3151 0.3151 0.3151 1,000 +0.01(+2.61%)
Jun 03, 2021 0.3055 0.3071 0.3055 0.3071 1,125 +0.00(+1.52%)
Jun 02, 2021 0.3026 0.3129 0.3025 0.3025 2,736 -0.00(-0.07%)
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.