Japan Gold Corp (OP: JGLDF )
0.0599
-0.0044
(-6.84%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.0550 | 0 | -0.01(-11.72%) | |||
Feb 28, 2024 | 0.0647 | 0.0647 | 0.0623 | 0.0623 | 8,027 | +0.00(+4.36%) |
Feb 23, 2024 | 0.0597 | 0 | -0.00(-5.84%) | |||
Feb 22, 2024 | 0.0642 | 0.0642 | 0.0634 | 0.0634 | 42,856 | +0.00(+4.62%) |
Feb 16, 2024 | 0.0606 | 0 | -0.00(-5.90%) | |||
Feb 15, 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 14,596 | +0.00(+5.23%) |
Feb 14, 2024 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 1,999 | +0.00(+3.20%) |
Feb 06, 2024 | 0.0593 | 0 | -0.00(-1.98%) | |||
Feb 05, 2024 | 0.0602 | 0.0605 | 0.0602 | 0.0605 | 7,649 | -0.00(-2.42%) |
Feb 02, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 3,000 | -0.00(-1.27%) |
Feb 01, 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 250 | +0.00(+5.19%) |
Jan 31, 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 527 | +0.00(+0.34%) |
Jan 29, 2024 | 0.0595 | 0 | -0.01(-17.36%) | |||
Jan 24, 2024 | 0.0720 | 0 | +0.01(+17.07%) | |||
Jan 22, 2024 | 0.0615 | 0 | +0.01(+12.84%) | |||
Jan 19, 2024 | 0.0582 | 0.0582 | 0.0545 | 0.0545 | 878 | -0.00(-7.47%) |
Jan 11, 2024 | 0.0589 | 0 | -0.01(-9.24%) | |||
Jan 09, 2024 | 0.0649 | 0 | +0.00(+4.85%) | |||
Jan 04, 2024 | 0.0619 | 0 | -0.00(-4.62%) | |||
Dec 28, 2023 | 0.0649 | 0 | +0.00(+3.18%) | |||
Dec 27, 2023 | 0.0606 | 0.0629 | 0.0576 | 0.0629 | 3,724 | +0.00(+6.43%) |
Dec 26, 2023 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 575 | +0.00(+0.51%) |
Dec 22, 2023 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 4,200 | -0.01(-8.13%) |
Dec 21, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 1,000 | +0.00(+3.23%) |
Dec 20, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 10,000 | +0.01(+9.35%) |
Dec 18, 2023 | 0.0567 | 0 | -0.00(-5.18%) | |||
Dec 15, 2023 | 0.0642 | 0.0642 | 0.0598 | 0.0598 | 66,666 | -0.00(-0.50%) |
Dec 14, 2023 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 8,326 | +0.01(+18.77%) |
Dec 13, 2023 | 0.0506 | 0.0549 | 0.0506 | 0.0506 | 72,000 | -0.01(-13.36%) |
Dec 12, 2023 | 0.0581 | 0.0584 | 0.0581 | 0.0584 | 1,123 | -0.00(-7.01%) |
Dec 11, 2023 | 0.0610 | 0.0628 | 0.0610 | 0.0628 | 17,900 | -0.00(-7.10%) |
Dec 06, 2023 | 0.0676 | 0 | +0.00(+3.36%) | |||
Dec 05, 2023 | 0.0625 | 0.0654 | 0.0625 | 0.0654 | 79,159 | +0.00(+3.81%) |
Dec 04, 2023 | 0.0623 | 0.0630 | 0.0623 | 0.0630 | 16,016 | +0.00(+0.00%) |
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.
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.