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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.2420 | 0.2420 | 0.2420 | 0 | +0.00(+1.67%) | |
Apr 26, 2017 | 0.2380 | 0.2380 | 0.2380 | 0 | +0.00(+2.15%) | |
Apr 25, 2017 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | 1,500 | +0.00(+0.87%) |
Apr 21, 2017 | 0.2310 | 0.2310 | 0.2310 | 0 | +0.00(+0.70%) | |
Apr 20, 2017 | 0.2300 | 0.2300 | 0.2294 | 0.2294 | 5,085 | -0.00(-0.85%) |
Apr 13, 2017 | 0.2314 | 0.2314 | 0.2314 | 0 | -0.01(-4.71%) | |
Apr 07, 2017 | 0.2428 | 0.2428 | 0.2428 | 0 | -0.00(-1.22%) | |
Apr 06, 2017 | 0.2458 | 0.2458 | 0.2458 | 0.2458 | 2,500 | -0.00(-1.68%) |
Apr 05, 2017 | 0.2436 | 0.2500 | 0.2436 | 0.2500 | 25,000 | +0.00(+0.81%) |
Apr 04, 2017 | 0.2454 | 0.2480 | 0.2435 | 0.2480 | 13,600 | -0.00(-0.80%) |
Apr 03, 2017 | 0.2368 | 0.2500 | 0.2368 | 0.2500 | 28,000 | +0.01(+3.31%) |
Mar 31, 2017 | 0.2402 | 0.2431 | 0.2380 | 0.2420 | 33,800 | +0.01(+4.40%) |
Mar 24, 2017 | 0.2318 | 0.2318 | 0.2318 | 0 | -0.00(-1.99%) | |
Mar 20, 2017 | 0.2365 | 0.2365 | 0.2365 | 0 | -0.00(-1.34%) | |
Mar 16, 2017 | 0.2397 | 0.2397 | 0.2397 | 0 | -0.02(-6.37%) | |
Mar 15, 2017 | 0.2492 | 0.2560 | 0.2492 | 0.2560 | 20,000 | -0.00(-0.27%) |
Mar 13, 2017 | 0.2567 | 0.2567 | 0.2567 | 0 | -0.00(-0.35%) | |
Mar 10, 2017 | 0.2512 | 0.2576 | 0.2512 | 0.2576 | 15,700 | -0.00(-0.05%) |
Mar 09, 2017 | 0.2581 | 0.2593 | 0.2555 | 0.2577 | 9,550 | +0.00(+0.29%) |
Mar 07, 2017 | 0.2570 | 0.2570 | 0.2570 | 0 | -0.00(-1.15%) | |
Mar 06, 2017 | 0.2744 | 0.2744 | 0.2570 | 0.2600 | 10,500 | +0.01(+5.07%) |
Mar 03, 2017 | 0.2440 | 0.2475 | 0.2440 | 0.2475 | 4,000 | -0.00(-1.23%) |
Feb 28, 2017 | 0.2505 | 0.2505 | 0.2505 | 0 | -0.01(-4.16%) | |
Feb 27, 2017 | 0.2652 | 0.2652 | 0.2614 | 0.2614 | 2,300 | -0.00(-0.61%) |
Feb 24, 2017 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 12,000 | +0.00(+1.15%) |
Feb 23, 2017 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,000 | +0.00(+0.66%) |
Feb 22, 2017 | 0.2750 | 0.2800 | 0.2583 | 0.2583 | 51,200 | -0.00(-1.04%) |
Feb 21, 2017 | 0.2760 | 0.2800 | 0.2610 | 0.2610 | 42,200 | -0.01(-4.54%) |
Feb 17, 2017 | 0.2734 | 0.2734 | 0.2734 | 0 | +0.01(+3.63%) | |
Feb 15, 2017 | 0.2638 | 0.2638 | 0.2638 | 0 | -0.02(-7.49%) | |
Feb 10, 2017 | 0.2852 | 0.2852 | 0.2852 | 0 | +0.00(+0.07%) | |
Feb 09, 2017 | 0.2915 | 0.3000 | 0.2850 | 0.2850 | 43,300 | +0.04(+16.00%) |
Feb 08, 2017 | 0.2431 | 0.2485 | 0.2422 | 0.2457 | 42,500 | +0.02(+6.83%) |
Feb 07, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 19,500 | +0.01(+3.19%) |
Feb 06, 2017 | 0.2250 | 0.2250 | 0.2210 | 0.2229 | 16,234 | -0.01(-5.55%) |
Jan 31, 2017 | 0.2360 | 0.2360 | 0.2360 | 0 | -0.02(-9.34%) | |
Jan 20, 2017 | 0.2603 | 0.2603 | 0.2603 | 0 | +0.01(+3.01%) | |
Jan 19, 2017 | 0.2527 | 0.2527 | 0.2527 | 0.2527 | 1,869 | +0.03(+11.32%) |
Jan 12, 2017 | 0.2270 | 0.2270 | 0.2270 | 0 | +0.01(+2.71%) | |
Jan 10, 2017 | 0.2210 | 0.2210 | 0.2210 | 0 | -0.01(-6.36%) | |
Jan 09, 2017 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 2,000 | +0.01(+5.36%) |
Jan 05, 2017 | 0.2240 | 0.2240 | 0.2240 | 0 | +0.00(+1.82%) | |
Jan 04, 2017 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 650 | -0.03(-10.93%) |
Jan 03, 2017 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 1,764 | +0.02(+7.39%) |
Dec 28, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-4.68%) | |
Dec 23, 2016 | 0.2413 | 0.2413 | 0.2413 | 0 | +0.00(+0.25%) | |
Dec 21, 2016 | 0.2407 | 0.2407 | 0.2407 | 0 | +0.03(+14.08%) | |
Dec 20, 2016 | 0.2100 | 0.2110 | 0.2100 | 0.2110 | 6,876 | -0.03(-12.45%) |
Dec 13, 2016 | 0.2410 | 0.2410 | 0.2410 | 0 | -0.01(-2.82%) | |
Dec 08, 2016 | 0.2480 | 0.2480 | 0.2480 | 0 | +0.01(+2.23%) | |
Dec 07, 2016 | 0.2426 | 0.2426 | 0.2426 | 0.2426 | 670 | -0.02(-9.10%) |
Nov 30, 2016 | 0.2669 | 0.2669 | 0.2669 | 0 | -0.00(-1.44%) | |
Nov 28, 2016 | 0.2708 | 0.2708 | 0.2708 | 0 | +0.03(+11.21%) | |
Nov 23, 2016 | 0.2435 | 0.2435 | 0.2435 | 0 | -0.01(-3.33%) | |
Nov 17, 2016 | 0.2519 | 0.2519 | 0.2519 | 0 | -0.02(-8.90%) | |
Nov 16, 2016 | 0.2765 | 0.2765 | 0.2765 | 0 | +0.03(+12.40%) | |
Nov 15, 2016 | 0.2400 | 0.2460 | 0.2400 | 0.2460 | 13,500 | -0.01(-3.72%) |
Nov 14, 2016 | 0.2412 | 0.2555 | 0.2411 | 0.2555 | 3,455 | +0.02(+7.35%) |
Nov 11, 2016 | 0.2488 | 0.2488 | 0.2380 | 0.2380 | 4,500 | -0.01(-5.18%) |
Nov 10, 2016 | 0.2500 | 0.2510 | 0.2500 | 0.2510 | 8,450 | -0.04(-14.60%) |
Nov 08, 2016 | 0.2939 | 0.2939 | 0.2939 | 0 | +0.02(+5.80%) | |
Nov 03, 2016 | 0.2778 | 0.2778 | 0.2778 | 0 | +0.00(+0.87%) | |
Nov 02, 2016 | 0.2754 | 0.2754 | 0.2754 | 0.2754 | 1,000 | -0.04(-13.67%) |
Nov 01, 2016 | 0.3195 | 0.3195 | 0.3190 | 0.3190 | 4,944 | +0.03(+8.87%) |
Oct 31, 2016 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 20,000 | -0.02(-5.02%) |
Oct 28, 2016 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | 9,500 | +0.02(+6.38%) |
Oct 26, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-3.97%) | |
Oct 25, 2016 | 0.3033 | 0.3033 | 0.2798 | 0.3020 | 44,905 | +0.00(+0.23%) |
Oct 24, 2016 | 0.3398 | 0.3398 | 0.3013 | 0.3013 | 43,622 | -0.02(-5.46%) |
Oct 19, 2016 | 0.3187 | 0.3187 | 0.3187 | 0 | +0.01(+2.81%) | |
Oct 18, 2016 | 0.3180 | 0.3180 | 0.2920 | 0.3100 | 12,958 | -0.07(-17.60%) |
Oct 12, 2016 | 0.3762 | 0.3762 | 0.3762 | 0 | +0.02(+5.67%) | |
Oct 07, 2016 | 0.3560 | 0.3560 | 0.3560 | 6,500 | -0.04(-10.73%) | |
Oct 06, 2016 | 0.3730 | 0.3988 | 0.3730 | 0.3988 | 41,900 | +0.02(+6.06%) |
Oct 05, 2016 | 0.4150 | 0.4200 | 0.3760 | 0.3760 | 21,740 | -0.05(-12.35%) |
Oct 04, 2016 | 0.4770 | 0.4770 | 0.4290 | 0.4290 | 6,765 | -0.07(-14.20%) |
Oct 03, 2016 | 0.4980 | 0.5000 | 0.4827 | 0.5000 | 21,500 | +0.02(+4.60%) |
Sep 30, 2016 | 0.5010 | 0.5010 | 0.4780 | 0.4780 | 5,300 | -0.04(-7.18%) |
Sep 29, 2016 | 0.5020 | 0.5150 | 0.4913 | 0.5150 | 5,680 | +0.04(+7.74%) |
Sep 28, 2016 | 0.4970 | 0.5180 | 0.4740 | 0.4780 | 16,917 | -0.04(-8.08%) |
Sep 27, 2016 | 0.5120 | 0.5200 | 0.5120 | 0.5200 | 2,969 | +0.00(+0.58%) |
Sep 26, 2016 | 0.5640 | 0.5670 | 0.5170 | 0.5170 | 6,704 | -0.03(-6.00%) |
Sep 23, 2016 | 0.5720 | 0.5902 | 0.5500 | 0.5500 | 38,017 | -0.04(-7.14%) |
Sep 22, 2016 | 0.6200 | 0.6430 | 0.5869 | 0.5923 | 246,860 | -0.01(-0.95%) |
Sep 21, 2016 | 0.6110 | 0.6110 | 0.5740 | 0.5980 | 44,845 | -0.05(-7.86%) |
Sep 20, 2016 | 0.6470 | 0.6550 | 0.6030 | 0.6490 | 15,974 | +0.03(+4.06%) |
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.