Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Gold Corp (OP: JGLDF )

0.0566 -0.0004 (-0.70%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 12, 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, 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%)
Jun 01, 2022 0.2111 0 +0.00(+0.24%)
May 31, 2022 0.2106 0.2106 0.2106 0.2106 10,000 -0.01(-2.64%)
May 25, 2022 0.2163 0 -0.00(-0.32%)
May 24, 2022 0.2170 0.2170 0.2170 0.2170 2,000 +0.01(+2.36%)
May 20, 2022 0.2120 0 +0.00(+0.38%)
May 18, 2022 0.2112 20 -0.01(-2.85%)
May 17, 2022 0.2174 0.2174 0.2174 0.2174 160 +0.01(+5.28%)
May 13, 2022 0.2065 0 -0.00(-0.15%)
May 12, 2022 0.2100 0.2100 0.2068 0.2068 21,000 -0.01(-4.26%)
May 11, 2022 0.2200 0.2200 0.2159 0.2160 17,954 -0.00(-0.87%)
May 10, 2022 0.1918 0.2179 0.1793 0.2179 47,522 +0.03(+18.62%)
May 09, 2022 0.2000 0.2037 0.1837 0.1837 22,490 -0.04(-18.14%)
May 06, 2022 0.2244 0.2244 0.2244 0.2244 2,116 +0.00(+0.18%)
May 05, 2022 0.2243 0.2243 0.2240 0.2240 55,000 +0.01(+2.28%)
May 04, 2022 0.2024 0.2321 0.2024 0.2190 89,047 +0.02(+11.39%)
May 02, 2022 0.1966 0 -0.01(-3.15%)
Apr 29, 2022 0.2030 0.2030 0.2030 0.2030 10,000 +0.01(+6.84%)
Apr 27, 2022 0.1900 0 -0.01(-4.09%)
Apr 26, 2022 0.1974 0.1981 0.1974 0.1981 1,348 -0.01(-3.08%)
Apr 25, 2022 0.2019 0.2045 0.2000 0.2044 21,500 -0.00(-2.25%)
Apr 22, 2022 0.2162 0.2162 0.2091 0.2091 11,600 -0.01(-2.83%)
Apr 21, 2022 0.2139 0.2158 0.2113 0.2152 24,298 +0.01(+2.57%)
Apr 20, 2022 0.2098 0.2098 0.2098 0.2098 10,800 -0.00(-0.14%)
Apr 19, 2022 0.2190 0.2190 0.2092 0.2101 1,060 -0.01(-2.55%)
Apr 18, 2022 0.2200 0.2200 0.2083 0.2156 38,786 -0.01(-2.40%)
Apr 14, 2022 0.2129 0.2209 0.2129 0.2209 7,562 -0.00(-1.21%)
Apr 13, 2022 0.2236 0.2236 0.2236 0.2236 2,000 -0.00(-0.09%)
Apr 12, 2022 0.2238 0.2238 0.2238 0.2238 1,106 -0.02(-7.25%)
Apr 11, 2022 0.2310 0.2413 0.2310 0.2413 4,115 +0.01(+3.16%)
Apr 08, 2022 0.2339 0.2339 0.2339 0.2339 19,000 +0.00(+1.04%)
Apr 06, 2022 0.2315 0 +0.00(+1.94%)
Apr 05, 2022 0.2271 0.2271 0.2271 0.2271 1,000 +0.00(+1.43%)
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.