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 30, 2018 | 0.1923 | 0.1923 | 0.1923 | 0.1923 | 3,000 | +0.00(+0.68%) |
Apr 24, 2018 | 0.1910 | 0.1910 | 0.1910 | 0 | +0.01(+5.64%) | |
Apr 23, 2018 | 0.1808 | 0.1808 | 0.1808 | 0.1808 | 5,000 | -0.00(-2.48%) |
Apr 16, 2018 | 0.1854 | 0.1854 | 0.1854 | 0 | -0.00(-1.85%) | |
Apr 11, 2018 | 0.1889 | 0.1889 | 0.1889 | 0 | +0.03(+18.06%) | |
Apr 09, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.02(-12.14%) | |
Mar 28, 2018 | 0.1821 | 0.1821 | 0.1821 | 0 | -0.00(-1.57%) | |
Mar 27, 2018 | 0.1890 | 0.1890 | 0.1850 | 0.1850 | 22,000 | -0.03(-14.71%) |
Mar 16, 2018 | 0.2169 | 0.2169 | 0.2169 | 0 | +0.00(+1.54%) | |
Mar 14, 2018 | 0.2136 | 0.2136 | 0.2136 | 0 | +0.01(+4.25%) | |
Mar 13, 2018 | 0.2041 | 0.2049 | 0.2041 | 0.2049 | 8,800 | -0.03(-11.68%) |
Mar 12, 2018 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 1,000 | -0.01(-5.23%) |
Mar 09, 2018 | 0.2448 | 0.2448 | 0.2448 | 0.2448 | 410,000 | +0.04(+21.13%) |
Mar 08, 2018 | 0.2017 | 0.2021 | 0.2017 | 0.2021 | 6,140 | -0.00(-1.61%) |
Mar 07, 2018 | 0.2269 | 0.2369 | 0.2054 | 0.2054 | 4,000 | +0.01(+4.74%) |
Mar 06, 2018 | 0.2057 | 0.2057 | 0.1961 | 0.1961 | 5,200 | +0.01(+3.48%) |
Mar 05, 2018 | 0.1941 | 0.1941 | 0.1895 | 0.1895 | 13,000 | -0.00(-0.99%) |
Mar 01, 2018 | 0.1914 | 0.1914 | 0.1914 | 0 | +0.00(+0.10%) | |
Feb 27, 2018 | 0.1912 | 0.1912 | 0.1912 | 0 | -0.01(-2.94%) | |
Feb 23, 2018 | 0.1970 | 0.1970 | 0.1970 | 0 | -0.01(-6.13%) | |
Feb 22, 2018 | 0.2100 | 0.2100 | 0.2099 | 0.2099 | 5,100 | -0.00(-0.06%) |
Feb 21, 2018 | 0.1973 | 0.2100 | 0.1973 | 0.2100 | 44,000 | +0.04(+22.09%) |
Feb 13, 2018 | 0.1720 | 0.1720 | 0.1720 | 0 | +0.00(+2.44%) | |
Feb 12, 2018 | 0.1679 | 0.1679 | 0.1679 | 0.1679 | 160 | +0.01(+3.39%) |
Feb 09, 2018 | 0.1624 | 0.1624 | 0.1624 | 0.1624 | 700 | -0.01(-4.08%) |
Feb 07, 2018 | 0.1693 | 0.1693 | 0.1693 | 0 | -0.02(-12.19%) | |
Feb 06, 2018 | 0.2018 | 0.2018 | 0.1928 | 0.1928 | 1,100 | +0.00(+0.21%) |
Feb 05, 2018 | 0.1979 | 0.1979 | 0.1924 | 0.1924 | 850 | -0.04(-18.54%) |
Feb 01, 2018 | 0.2362 | 0.2362 | 0.2362 | 0 | +0.02(+10.68%) | |
Jan 31, 2018 | 0.2060 | 0.2134 | 0.2060 | 0.2134 | 5,000 | -0.01(-6.53%) |
Jan 25, 2018 | 0.2283 | 0.2283 | 0.2283 | 0 | -0.02(-8.28%) | |
Jan 24, 2018 | 0.2489 | 0.2489 | 0.2489 | 0.2489 | 700 | -0.00(-1.23%) |
Jan 23, 2018 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 2,500 | +0.03(+11.02%) |
Jan 22, 2018 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 15,000 | +0.00(+0.00%) |
Jan 19, 2018 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 487 | +0.00(+1.66%) |
Jan 18, 2018 | 0.2201 | 0.2233 | 0.2201 | 0.2233 | 1,250 | -0.01(-2.79%) |
Jan 17, 2018 | 0.2297 | 0.2297 | 0.2297 | 0.2297 | 400 | -0.01(-5.86%) |
Jan 16, 2018 | 0.2608 | 0.2608 | 0.2440 | 0.2440 | 500 | -0.01(-3.67%) |
Jan 10, 2018 | 0.2533 | 0.2533 | 0.2533 | 0 | +0.00(+0.24%) | |
Jan 08, 2018 | 0.2527 | 0.2527 | 0.2527 | 0 | -0.01(-2.48%) | |
Jan 05, 2018 | 0.2716 | 0.2716 | 0.2591 | 0.2591 | 5,500 | -0.02(-5.67%) |
Jan 04, 2018 | 0.2722 | 0.2747 | 0.2722 | 0.2747 | 11,000 | +0.01(+5.57%) |
Jan 03, 2018 | 0.2602 | 0.2602 | 0.2602 | 0.2602 | 100 | -0.00(-1.40%) |
Dec 29, 2017 | 0.2639 | 0.2639 | 0.2639 | 0 | -0.01(-2.40%) | |
Dec 28, 2017 | 0.2640 | 0.2704 | 0.2640 | 0.2704 | 1,700 | +0.02(+9.79%) |
Dec 22, 2017 | 0.2463 | 0.2463 | 0.2463 | 0 | -0.01(-5.27%) | |
Dec 20, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.00(-0.50%) | |
Dec 19, 2017 | 0.2613 | 0.2613 | 0.2613 | 0.2613 | 2,558 | -0.00(-1.54%) |
Dec 13, 2017 | 0.2654 | 0.2654 | 0.2654 | 0 | +0.02(+6.16%) | |
Dec 12, 2017 | 0.2470 | 0.2500 | 0.2470 | 0.2500 | 6,500 | -0.03(-9.16%) |
Dec 08, 2017 | 0.2752 | 0.2752 | 0.2752 | 0 | +0.03(+10.08%) | |
Dec 06, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.02(-8.99%) | |
Nov 29, 2017 | 0.2747 | 0.2747 | 0.2747 | 0 | +0.00(+1.07%) | |
Nov 28, 2017 | 0.2717 | 0.2718 | 0.2679 | 0.2718 | 65,001 | -0.00(-0.88%) |
Nov 22, 2017 | 0.2742 | 0.2742 | 0.2742 | 0 | +0.03(+10.92%) | |
Nov 20, 2017 | 0.2472 | 0.2472 | 0.2472 | 0 | -0.00(-1.12%) | |
Nov 17, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,447 | +0.00(+0.00%) |
Nov 15, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Nov 09, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+1.58%) | |
Nov 08, 2017 | 0.2776 | 0.2776 | 0.2461 | 0.2461 | 2,311 | -0.00(-0.16%) |
Nov 01, 2017 | 0.2465 | 0.2465 | 0.2465 | 0 | -0.01(-4.72%) | |
Oct 31, 2017 | 0.2600 | 0.2600 | 0.2587 | 0.2587 | 8,000 | +0.01(+5.21%) |
Oct 27, 2017 | 0.2459 | 0.2459 | 0.2459 | 0 | -0.01(-4.50%) | |
Oct 25, 2017 | 0.2575 | 0.2575 | 0.2575 | 0 | -0.02(-7.64%) | |
Oct 23, 2017 | 0.2788 | 0.2788 | 0.2788 | 0 | -0.00(-0.43%) | |
Oct 17, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.00(-0.78%) | |
Oct 16, 2017 | 0.2822 | 0.2822 | 0.2822 | 0.2822 | 4,000 | -0.02(-5.93%) |
Oct 11, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.00(-1.57%) | |
Oct 06, 2017 | 0.3048 | 0.3048 | 0.3048 | 0 | +0.03(+10.64%) | |
Sep 27, 2017 | 0.2755 | 0.2755 | 0.2755 | 0 | +0.00(+0.44%) | |
Sep 26, 2017 | 0.2740 | 0.2780 | 0.2740 | 0.2743 | 9,750 | +0.00(+0.51%) |
Sep 22, 2017 | 0.2729 | 0.2729 | 0.2729 | 0 | -0.00(-0.44%) | |
Sep 20, 2017 | 0.2741 | 0.2741 | 0.2741 | 0 | -0.01(-4.63%) | |
Sep 19, 2017 | 0.2761 | 0.2874 | 0.2596 | 0.2874 | 16,020 | +0.02(+7.24%) |
Sep 18, 2017 | 0.2585 | 0.2680 | 0.2585 | 0.2680 | 28,800 | +0.00(+1.44%) |
Sep 14, 2017 | 0.2642 | 0.2642 | 0.2642 | 0 | +0.00(+1.23%) | |
Sep 13, 2017 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 4,000 | -0.01(-1.99%) |
Sep 12, 2017 | 0.2663 | 0.2663 | 0.2663 | 0.2663 | 459 | -0.01(-2.60%) |
Sep 08, 2017 | 0.2734 | 0.2734 | 0.2734 | 0 | -0.01(-2.60%) | |
Sep 05, 2017 | 0.2807 | 0.2807 | 0.2807 | 0 | +0.00(+1.19%) | |
Aug 29, 2017 | 0.2774 | 0.2774 | 0.2774 | 0 | +0.01(+2.82%) | |
Aug 25, 2017 | 0.2698 | 0.2698 | 0.2698 | 0 | +0.00(+0.19%) | |
Aug 24, 2017 | 0.2693 | 0.2693 | 0.2693 | 0.2693 | 1,000 | -0.01(-2.21%) |
Aug 21, 2017 | 0.2754 | 0.2754 | 0.2754 | 0 | +0.03(+13.38%) | |
Aug 18, 2017 | 0.2460 | 0.2460 | 0.2429 | 0.2429 | 6,000 | -0.02(-6.58%) |
Aug 16, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.02(+8.33%) | |
Aug 15, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 7,692 | -0.01(-3.27%) |
Aug 14, 2017 | 0.2481 | 0.2481 | 0.2481 | 0.2481 | 875 | +0.00(+0.45%) |
Aug 11, 2017 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 5,000 | +0.02(+8.76%) |
Aug 07, 2017 | 0.2271 | 0.2271 | 0.2271 | 0 | -0.03(-12.65%) | |
Aug 03, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.02(+8.33%) | |
Aug 02, 2017 | 0.2612 | 0.2612 | 0.2400 | 0.2400 | 2,600 | -0.01(-5.77%) |
Aug 01, 2017 | 0.2594 | 0.2594 | 0.2547 | 0.2547 | 5,200 | -0.01(-2.04%) |
Jul 26, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-2.55%) | |
Jul 25, 2017 | 0.2590 | 0.2668 | 0.2590 | 0.2668 | 5,000 | +0.01(+2.14%) |
Jul 21, 2017 | 0.2612 | 0.2612 | 0.2612 | 0 | +0.02(+7.27%) | |
Jul 19, 2017 | 0.2435 | 0.2435 | 0.2435 | 0 | +0.01(+3.62%) | |
Jul 18, 2017 | 0.2382 | 0.2480 | 0.2350 | 0.2350 | 14,500 | -0.00(-1.34%) |
Jul 17, 2017 | 0.2628 | 0.2628 | 0.2382 | 0.2382 | 300 | -0.01(-3.17%) |
Jul 14, 2017 | 0.2418 | 0.2460 | 0.2418 | 0.2460 | 14,000 | +0.02(+6.96%) |
Jul 11, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.00(-1.63%) | |
Jul 06, 2017 | 0.2338 | 0.2338 | 0.2338 | 0 | -0.00(-1.76%) | |
Jul 03, 2017 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0 | +0.00(+0.00%) |
Jun 26, 2017 | 0.2380 | 0.2380 | 0.2380 | 0 | -0.01(-4.30%) | |
Jun 22, 2017 | 0.2487 | 0.2487 | 0.2487 | 0 | +0.02(+10.19%) | |
Jun 21, 2017 | 0.2295 | 0.2295 | 0.2257 | 0.2257 | 25,000 | +0.00(+1.12%) |
Jun 12, 2017 | 0.2232 | 0.2232 | 0.2232 | 0 | +0.01(+4.79%) | |
Jun 08, 2017 | 0.2130 | 0.2130 | 0.2130 | 0 | +0.00(+0.00%) | |
Jun 07, 2017 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 416 | -0.01(-5.33%) |
Jun 05, 2017 | 0.2250 | 0.2250 | 0.2250 | 20 | +0.02(+9.22%) | |
Jun 02, 2017 | 0.1900 | 0.2060 | 0.1900 | 0.2060 | 1,400 | -0.01(-3.74%) |
Jun 01, 2017 | 0.2174 | 0.2174 | 0.2140 | 0.2140 | 13,000 | +0.01(+5.42%) |
May 31, 2017 | 0.1971 | 0.2109 | 0.1948 | 0.2030 | 35,000 | +0.03(+18.30%) |
May 26, 2017 | 0.1716 | 0.1716 | 0.1716 | 0 | -0.04(-17.06%) | |
May 24, 2017 | 0.2069 | 0.2069 | 0.2069 | 0 | -0.02(-8.85%) | |
May 22, 2017 | 0.2270 | 0.2270 | 0.2270 | 25,000 | +0.02(+8.51%) | |
May 10, 2017 | 0.2092 | 0.2092 | 0.2092 | 0 | +0.01(+4.18%) | |
May 09, 2017 | 0.2256 | 0.2256 | 0.2008 | 0.2008 | 25,000 | -0.03(-11.58%) |
May 04, 2017 | 0.2271 | 0.2271 | 0.2271 | 0 | -0.02(-7.02%) | |
May 03, 2017 | 0.2540 | 0.2540 | 0.2442 | 0.2442 | 20,000 | -0.01(-2.06%) |
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.