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

Japan Gold Corp (OP: JGLDF )

0.0644 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 21, 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 (%)
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%)
Apr 01, 2020 0.1800 0.1800 0.1736 0.1750 25,300 -0.01(-2.78%)
Mar 31, 2020 0.1800 0.1989 0.1800 0.1800 65,513 +0.00(+0.00%)
Mar 30, 2020 0.1800 0.1815 0.1800 0.1800 114,080 -0.00(-0.61%)
Mar 27, 2020 0.2000 0.2000 0.1811 0.1811 20,100 -0.02(-8.86%)
Mar 26, 2020 0.2001 0.2119 0.1903 0.1987 42,612 +0.00(+1.12%)
Mar 25, 2020 0.1949 0.2097 0.1898 0.1965 176,273 +0.02(+9.17%)
Mar 24, 2020 0.1791 0.1855 0.1750 0.1800 258,335 +0.01(+2.86%)
Mar 23, 2020 0.1919 0.1919 0.1750 0.1750 59,300 -0.01(-2.78%)
Mar 20, 2020 0.1770 0.1828 0.1695 0.1800 231,500 +0.02(+10.43%)
Mar 19, 2020 0.1680 0.1680 0.1630 0.1630 7,500 +0.01(+5.37%)
Mar 18, 2020 0.1777 0.1777 0.1422 0.1547 31,000 -0.02(-13.86%)
Mar 17, 2020 0.1698 0.1841 0.1565 0.1796 81,509 +0.01(+3.28%)
Mar 16, 2020 0.1200 0.2019 0.1200 0.1739 396,309 -0.04(-19.12%)
Mar 13, 2020 0.2084 0.2398 0.2008 0.2150 798,600 +0.02(+11.11%)
Mar 12, 2020 0.1810 0.1935 0.1600 0.1935 219,681 -0.02(-7.50%)
Mar 11, 2020 0.2300 0.2300 0.1942 0.2092 87,680 -0.02(-10.06%)
Mar 10, 2020 0.2070 0.2345 0.2070 0.2326 136,785 -0.00(-1.19%)
Mar 09, 2020 0.2610 0.2610 0.2354 0.2354 110,720 -0.01(-3.56%)
Mar 06, 2020 0.2764 0.2764 0.2441 0.2441 17,600 -0.01(-5.28%)
Mar 05, 2020 0.2622 0.2750 0.2445 0.2577 92,296 -0.00(-0.88%)
Mar 04, 2020 0.2636 0.2636 0.2480 0.2600 57,100 -0.00(-1.44%)
Mar 03, 2020 0.2814 0.2814 0.2451 0.2638 16,900 +0.01(+4.43%)
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.