Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Gold Corp (OP: JGLDF )

0.0540 -0.0026 (-4.59%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 13, 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 (%)
Sep 30, 2022 0.2086 0.2115 0.2086 0.2090 49,000 +0.00(+1.26%)
Sep 29, 2022 0.2064 0.2064 0.2064 0.2064 38,000 +0.01(+4.56%)
Sep 27, 2022 0.1974 0 +0.03(+19.06%)
Sep 26, 2022 0.1658 0.1658 0.1658 0.1658 400 -0.00(-0.78%)
Sep 23, 2022 0.1780 0.1780 0.1671 0.1671 23,000 -0.03(-16.45%)
Sep 21, 2022 0.2000 0 +0.00(+0.35%)
Sep 20, 2022 0.2177 0.2177 0.1905 0.1993 9,286 -0.02(-7.77%)
Sep 19, 2022 0.2165 0.2170 0.2161 0.2161 98,500 +0.03(+16.43%)
Sep 16, 2022 0.1760 0.1912 0.1760 0.1856 6,599 +0.01(+3.40%)
Sep 15, 2022 0.1798 0.1895 0.1795 0.1795 14,016 -0.00(-0.06%)
Sep 14, 2022 0.1970 0.1970 0.1796 0.1796 1,180 +0.01(+5.65%)
Sep 13, 2022 0.1930 0.1930 0.1700 0.1700 414,165 -0.03(-15.08%)
Sep 12, 2022 0.2002 0.2002 0.2002 0.2002 800 +0.00(+0.91%)
Sep 08, 2022 0.1984 0 -0.00(-0.80%)
Sep 07, 2022 0.1966 0.2000 0.1960 0.2000 18,790 -0.01(-3.05%)
Sep 06, 2022 0.1880 0.2101 0.1852 0.2063 151,217 +0.03(+17.89%)
Sep 02, 2022 0.1750 0.1750 0.1750 0.1750 90,000 -0.01(-2.78%)
Sep 01, 2022 0.1736 0.1800 0.1736 0.1800 5,915 +0.00(+0.00%)
Aug 31, 2022 0.1800 0.1800 0.1758 0.1800 15,000 -0.02(-10.27%)
Aug 29, 2022 0.2006 75 +0.00(+0.30%)
Aug 25, 2022 0.2000 0 +0.01(+6.78%)
Aug 24, 2022 0.1873 0.1873 0.1873 0.1873 5,000 -0.00(-1.42%)
Aug 23, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Aug 19, 2022 0.1900 0 +0.00(+0.00%)
Aug 17, 2022 0.1900 0 -0.01(-5.00%)
Aug 16, 2022 0.1970 0.2000 0.1970 0.2000 60,000 +0.00(+1.68%)
Aug 15, 2022 0.1888 0.1970 0.1888 0.1967 13,055 -0.00(-0.35%)
Aug 12, 2022 0.1970 0.1974 0.1897 0.1974 41,290 +0.01(+5.39%)
Aug 11, 2022 0.1873 0.1873 0.1873 0.1873 350 -0.01(-4.10%)
Aug 10, 2022 0.1953 0.1953 0.1899 0.1953 5,290 +0.00(+0.15%)
Aug 09, 2022 0.2000 0.2000 0.1941 0.1950 10,475 +0.00(+0.00%)
Aug 08, 2022 0.1914 0.1950 0.1914 0.1950 23,000 +0.00(+1.25%)
Aug 05, 2022 0.1926 0.1926 0.1926 0.1926 2,550 +0.01(+6.29%)
Aug 03, 2022 0.1812 0 -0.01(-4.23%)
Aug 02, 2022 0.1859 0.1905 0.1859 0.1892 9,079 +0.01(+4.53%)
Jul 29, 2022 0.1810 0 +0.00(+0.28%)
Jul 28, 2022 0.1805 0.1805 0.1805 0.1805 10,000 -0.00(-0.28%)
Jul 27, 2022 0.1730 0.1810 0.1730 0.1810 15,500 +0.01(+3.49%)
Jul 25, 2022 0.1749 0 +0.00(+0.29%)
Jul 22, 2022 0.1744 0.1744 0.1744 0.1744 2,030 -0.00(-1.30%)
Jul 21, 2022 0.1767 0.1767 0.1767 0.1767 4,990 +0.02(+14.00%)
Jul 20, 2022 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-6.68%)
Jul 19, 2022 0.1626 0.1661 0.1626 0.1661 2,600 +0.01(+4.60%)
Jul 18, 2022 0.1588 0.1588 0.1588 0.1588 1,000 -0.00(-1.91%)
Jul 15, 2022 0.1619 0.1619 0.1619 0.1619 154 -0.00(-1.76%)
Jul 14, 2022 0.1648 0.1648 0.1648 0.1648 5,200 -0.00(-1.20%)
Jul 13, 2022 0.1782 0.1782 0.1668 0.1668 13,531 -0.01(-2.97%)
Jul 11, 2022 0.1719 30 -0.00(-1.77%)
Jul 06, 2022 0.1750 0 -0.01(-3.58%)
Jul 05, 2022 0.1799 0.1815 0.1799 0.1815 2,102 -0.00(-1.79%)
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.