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 UNCHANGED
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 (%)
Sep 30, 2021 0.2278 0.2302 0.2175 0.2175 11,022 -0.01(-4.06%)
Sep 29, 2021 0.2267 0.2267 0.2267 0.2267 25,322 -0.01(-4.67%)
Sep 28, 2021 0.2228 0.2378 0.2220 0.2378 9,148 -0.01(-4.23%)
Sep 27, 2021 0.2500 0.2500 0.2298 0.2483 6,790 +0.02(+7.96%)
Sep 24, 2021 0.2190 0.2439 0.2190 0.2300 53,758 -0.01(-4.21%)
Sep 23, 2021 0.2421 0.2554 0.2401 0.2401 74,376 -0.01(-3.19%)
Sep 22, 2021 0.2500 0.2500 0.2480 0.2480 10,401 -0.00(-0.72%)
Sep 21, 2021 0.2263 0.2498 0.2216 0.2498 15,711 +0.02(+10.78%)
Sep 20, 2021 0.2312 0.2312 0.2200 0.2255 131,413 -0.00(-1.57%)
Sep 17, 2021 0.2356 0.2377 0.2291 0.2291 14,483 -0.02(-8.36%)
Sep 16, 2021 0.2449 0.2500 0.2282 0.2500 274,654 -0.00(-1.46%)
Sep 15, 2021 0.2670 0.2670 0.2496 0.2537 35,620 -0.01(-2.72%)
Sep 14, 2021 0.2580 0.2608 0.2554 0.2608 20,175 -0.00(-1.62%)
Sep 13, 2021 0.2609 0.2651 0.2521 0.2651 33,848 +0.00(+0.11%)
Sep 10, 2021 0.3021 0.3021 0.2648 0.2648 43,124 +0.00(+0.72%)
Sep 09, 2021 0.3005 0.3035 0.2607 0.2629 94,930 -0.03(-9.34%)
Sep 08, 2021 0.2900 0.2900 0.2900 0.2900 55,597 +0.01(+1.79%)
Sep 07, 2021 0.3028 0.3028 0.2849 0.2849 40,222 -0.01(-4.91%)
Sep 03, 2021 0.2500 0.3178 0.2450 0.2996 1,256,226 +0.05(+22.29%)
Sep 02, 2021 0.2390 0.2450 0.2390 0.2450 125,290 +0.01(+2.51%)
Sep 01, 2021 0.2450 0.2450 0.2390 0.2390 1,350 -0.00(-1.12%)
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%)
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.