Skip to main content
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 (%)
Aug 31, 2020 0.2700 0.2779 0.2694 0.2779 131,775 +0.01(+2.93%)
Aug 28, 2020 0.2700 0.2750 0.2693 0.2700 36,300 +0.00(+0.11%)
Aug 27, 2020 0.2760 0.2780 0.2579 0.2697 24,375 -0.01(-2.00%)
Aug 26, 2020 0.2610 0.2752 0.2610 0.2752 62,225 +0.00(+1.55%)
Aug 25, 2020 0.2640 0.2710 0.2600 0.2710 19,217 +0.02(+6.19%)
Aug 24, 2020 0.2914 0.2914 0.2552 0.2552 66,422 -0.03(-9.73%)
Aug 21, 2020 0.2860 0.2900 0.2744 0.2827 62,900 -0.00(-0.81%)
Aug 20, 2020 0.2870 0.2899 0.2778 0.2850 66,744 -0.00(-1.59%)
Aug 19, 2020 0.2906 0.2906 0.2706 0.2896 28,326 +0.00(+0.91%)
Aug 18, 2020 0.3170 0.3170 0.2781 0.2870 35,276 -0.01(-2.71%)
Aug 17, 2020 0.2800 0.3009 0.2752 0.2950 266,783 +0.02(+8.46%)
Aug 14, 2020 0.2672 0.2748 0.2600 0.2720 29,400 +0.01(+3.82%)
Aug 13, 2020 0.2730 0.2851 0.2620 0.2620 66,590 +0.01(+5.86%)
Aug 12, 2020 0.2480 0.2592 0.2400 0.2475 82,901 -0.00(-1.04%)
Aug 11, 2020 0.2500 0.2600 0.2399 0.2501 48,250 -0.01(-4.87%)
Aug 10, 2020 0.2740 0.2773 0.2500 0.2629 202,900 -0.01(-2.92%)
Aug 07, 2020 0.2710 0.2710 0.2600 0.2708 29,100 -0.01(-3.25%)
Aug 06, 2020 0.2877 0.2880 0.2732 0.2799 49,199 +0.00(+0.97%)
Aug 05, 2020 0.2900 0.2924 0.2772 0.2772 87,843 -0.00(-1.70%)
Aug 04, 2020 0.2576 0.2839 0.2500 0.2820 206,574 -0.00(-0.35%)
Aug 03, 2020 0.2930 0.2940 0.2650 0.2830 43,800 +0.03(+14.11%)
Jul 31, 2020 0.2540 0.2615 0.2480 0.2480 123,500 +0.01(+2.14%)
Jul 30, 2020 0.2480 0.2539 0.2428 0.2428 4,340 -0.01(-4.11%)
Jul 29, 2020 0.2402 0.2532 0.2402 0.2532 918 +0.00(+0.60%)
Jul 28, 2020 0.2553 0.2572 0.2500 0.2517 81,500 +0.01(+2.32%)
Jul 27, 2020 0.2760 0.2760 0.2460 0.2460 236,030 +0.01(+2.50%)
Jul 24, 2020 0.2500 0.2597 0.2400 0.2400 134,300 -0.01(-4.04%)
Jul 23, 2020 0.2808 0.2823 0.2500 0.2501 262,376 -0.02(-7.37%)
Jul 22, 2020 0.2878 0.2878 0.2700 0.2700 61,556 -0.01(-4.15%)
Jul 21, 2020 0.2877 0.2877 0.2772 0.2817 61,800 +0.01(+4.33%)
Jul 20, 2020 0.2721 0.2900 0.2700 0.2700 47,574 +0.01(+3.97%)
Jul 17, 2020 0.2751 0.2751 0.2523 0.2597 53,900 -0.01(-2.55%)
Jul 16, 2020 0.2775 0.2775 0.2645 0.2665 8,531 -0.01(-1.95%)
Jul 15, 2020 0.2748 0.2756 0.2632 0.2718 66,220 +0.01(+4.66%)
Jul 14, 2020 0.2400 0.2597 0.2370 0.2597 57,358 +0.01(+4.89%)
Jul 13, 2020 0.2493 0.2700 0.2476 0.2476 556,785 -0.00(-1.86%)
Jul 10, 2020 0.2542 0.2542 0.2414 0.2523 22,100 +0.00(+0.92%)
Jul 09, 2020 0.2462 0.2720 0.2421 0.2500 175,248 -0.01(-4.10%)
Jul 08, 2020 0.2470 0.2660 0.2470 0.2607 238,868 +0.03(+14.29%)
Jul 07, 2020 0.2500 0.2500 0.2264 0.2281 34,000 -0.02(-8.94%)
Jul 06, 2020 0.2700 0.2700 0.2496 0.2505 85,750 +0.01(+3.90%)
Jul 02, 2020 0.2435 0.2500 0.2316 0.2411 116,500 -0.00(-0.99%)
Jul 01, 2020 0.2300 0.2570 0.2300 0.2435 25,500 +0.01(+6.01%)
Jun 30, 2020 0.2100 0.2298 0.2100 0.2297 29,075 +0.02(+7.84%)
Jun 29, 2020 0.2030 0.2159 0.1880 0.2130 414,595 +0.01(+6.98%)
Jun 26, 2020 0.1940 0.2029 0.1901 0.1991 55,600 -0.01(-4.09%)
Jun 25, 2020 0.2016 0.2076 0.1964 0.2076 15,988 +0.00(+1.32%)
Jun 24, 2020 0.2040 0.2149 0.2040 0.2049 97,000 -0.00(-0.58%)
Jun 23, 2020 0.2001 0.2089 0.1946 0.2061 20,750 +0.01(+3.05%)
Jun 22, 2020 0.1988 0.2000 0.1931 0.2000 10,000 +0.01(+6.04%)
Jun 19, 2020 0.1891 0.2000 0.1886 0.1886 17,500 +0.01(+3.29%)
Jun 18, 2020 0.1940 0.1940 0.1826 0.1826 5,700 -0.01(-7.36%)
Jun 17, 2020 0.1971 0.1971 0.1971 1 +0.00(+0.00%)
Jun 16, 2020 0.1800 0.1971 0.1800 0.1971 64,044 +0.01(+3.41%)
Jun 15, 2020 0.1911 0.1999 0.1900 0.1906 31,224 -0.01(-5.13%)
Jun 12, 2020 0.2000 0.2009 0.1896 0.2009 31,600 +0.01(+5.02%)
Jun 11, 2020 0.2169 0.2260 0.1913 0.1913 43,141 -0.02(-8.90%)
Jun 10, 2020 0.2100 0.2100 0.2072 0.2100 21,052 +0.01(+3.24%)
Jun 09, 2020 0.2034 0.2034 0.2034 0.2034 2,000 -0.00(-1.21%)
Jun 08, 2020 0.1920 0.2059 0.1920 0.2059 12,742 +0.01(+3.21%)
Jun 05, 2020 0.2026 0.2026 0.1995 0.1995 5,800 +0.00(+1.27%)
Jun 04, 2020 0.1930 0.1999 0.1930 0.1970 19,452 -0.00(-1.45%)
Jun 03, 2020 0.1971 0.1999 0.1900 0.1999 21,984 -0.00(-0.55%)
Jun 02, 2020 0.2010 0.2064 0.1990 0.2010 25,752 +0.00(+0.60%)
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.