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

Japan Gold Corp (OP: JGLDF )

0.0489 +0.0028 (+6.07%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 20, 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, 2022 0.1800 0.1800 0.1758 0.1800 15,000 -0.02(-10.27%)
Aug 29, 2022 0.2006 75 +0.00(+0.30%)
Aug 25, 2022 0.2000 0 +0.01(+6.78%)
Aug 24, 2022 0.1873 0.1873 0.1873 0.1873 5,000 -0.00(-1.42%)
Aug 23, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Aug 19, 2022 0.1900 0 +0.00(+0.00%)
Aug 17, 2022 0.1900 0 -0.01(-5.00%)
Aug 16, 2022 0.1970 0.2000 0.1970 0.2000 60,000 +0.00(+1.68%)
Aug 15, 2022 0.1888 0.1970 0.1888 0.1967 13,055 -0.00(-0.35%)
Aug 12, 2022 0.1970 0.1974 0.1897 0.1974 41,290 +0.01(+5.39%)
Aug 11, 2022 0.1873 0.1873 0.1873 0.1873 350 -0.01(-4.10%)
Aug 10, 2022 0.1953 0.1953 0.1899 0.1953 5,290 +0.00(+0.15%)
Aug 09, 2022 0.2000 0.2000 0.1941 0.1950 10,475 +0.00(+0.00%)
Aug 08, 2022 0.1914 0.1950 0.1914 0.1950 23,000 +0.00(+1.25%)
Aug 05, 2022 0.1926 0.1926 0.1926 0.1926 2,550 +0.01(+6.29%)
Aug 03, 2022 0.1812 0 -0.01(-4.23%)
Aug 02, 2022 0.1859 0.1905 0.1859 0.1892 9,079 +0.01(+4.53%)
Jul 29, 2022 0.1810 0 +0.00(+0.28%)
Jul 28, 2022 0.1805 0.1805 0.1805 0.1805 10,000 -0.00(-0.28%)
Jul 27, 2022 0.1730 0.1810 0.1730 0.1810 15,500 +0.01(+3.49%)
Jul 25, 2022 0.1749 0 +0.00(+0.29%)
Jul 22, 2022 0.1744 0.1744 0.1744 0.1744 2,030 -0.00(-1.30%)
Jul 21, 2022 0.1767 0.1767 0.1767 0.1767 4,990 +0.02(+14.00%)
Jul 20, 2022 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-6.68%)
Jul 19, 2022 0.1626 0.1661 0.1626 0.1661 2,600 +0.01(+4.60%)
Jul 18, 2022 0.1588 0.1588 0.1588 0.1588 1,000 -0.00(-1.91%)
Jul 15, 2022 0.1619 0.1619 0.1619 0.1619 154 -0.00(-1.76%)
Jul 14, 2022 0.1648 0.1648 0.1648 0.1648 5,200 -0.00(-1.20%)
Jul 13, 2022 0.1782 0.1782 0.1668 0.1668 13,531 -0.01(-2.97%)
Jul 11, 2022 0.1719 30 -0.00(-1.77%)
Jul 06, 2022 0.1750 0 -0.01(-3.58%)
Jul 05, 2022 0.1799 0.1815 0.1799 0.1815 2,102 -0.00(-1.79%)
Jul 01, 2022 0.1872 0.1872 0.1780 0.1848 1,072 +0.01(+5.60%)
Jun 30, 2022 0.1803 0.1803 0.1750 0.1750 5,221 -0.01(-3.95%)
Jun 29, 2022 0.1770 0.1822 0.1770 0.1822 3,102 +0.00(+1.45%)
Jun 28, 2022 0.1900 0.1900 0.1780 0.1796 31,500 -0.01(-5.47%)
Jun 27, 2022 0.1919 0.1919 0.1900 0.1900 5,602 +0.00(+1.33%)
Jun 23, 2022 0.1875 0 -0.01(-3.85%)
Jun 22, 2022 0.1950 0.1950 0.1950 0.1950 5,000 -0.00(-1.52%)
Jun 21, 2022 0.1980 0.1980 0.1980 0.1980 1,054 +0.02(+8.73%)
Jun 16, 2022 0.1821 0 +0.01(+4.72%)
Jun 15, 2022 0.1989 0.1994 0.1700 0.1739 105,040 -0.02(-8.33%)
Jun 14, 2022 0.1999 0.1999 0.1841 0.1897 115,190 +0.00(+1.50%)
Jun 13, 2022 0.1869 0.1869 0.1869 0.1869 4,000 +0.01(+3.83%)
Jun 10, 2022 0.2000 0.2000 0.1800 0.1800 10,000 -0.03(-15.45%)
Jun 09, 2022 0.2061 0.2129 0.2060 0.2129 36,500 -0.00(-1.48%)
Jun 08, 2022 0.2148 0.2200 0.2148 0.2161 4,700 -0.00(-1.77%)
Jun 07, 2022 0.2200 0.2200 0.2200 0.2200 1,440 +0.01(+3.63%)
Jun 06, 2022 0.2123 0.2123 0.2123 0.2123 1,000 -0.00(-0.52%)
Jun 03, 2022 0.2134 0.2134 0.2134 0.2134 5,170 +0.00(+1.09%)
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.