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

Japan Gold Corp (OP: JGLDF )

0.0531 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 29, 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 (%)
Feb 28, 2019 0.1907 0.1907 0.1819 0.1819 15,555 -0.00(-1.73%)
Feb 27, 2019 0.1879 0.1879 0.1767 0.1851 2,200 +0.00(+0.11%)
Feb 26, 2019 0.1885 0.1900 0.1810 0.1849 18,200 +0.00(+0.43%)
Feb 25, 2019 0.1841 0.1841 0.1841 0.1841 2,500 +0.00(+0.44%)
Feb 22, 2019 0.1750 0.1833 0.1750 0.1833 1,600 -0.00(-0.92%)
Feb 21, 2019 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-4.19%)
Feb 20, 2019 0.2099 0.2099 0.1804 0.1931 8,500 -0.01(-4.45%)
Feb 19, 2019 0.1935 0.2130 0.1935 0.2021 41,031 +0.01(+4.44%)
Feb 15, 2019 0.1845 0.1984 0.1845 0.1935 8,800 +0.02(+13.49%)
Feb 14, 2019 0.1705 0.1705 0.1705 0.1705 4,000 -0.00(-2.52%)
Feb 13, 2019 0.1749 0.1749 0.1749 0.1749 4,000 +0.01(+3.61%)
Feb 12, 2019 0.1640 0.1759 0.1640 0.1688 4,600 -0.00(-0.35%)
Feb 11, 2019 0.1749 0.1749 0.1631 0.1694 15,650 +0.00(+2.48%)
Feb 08, 2019 0.1600 0.1701 0.1600 0.1653 27,700 +0.01(+7.20%)
Feb 05, 2019 0.1542 0.1542 0.1542 0 +0.01(+5.40%)
Feb 04, 2019 0.1463 0.1463 0.1463 0.1463 41,500 -0.01(-7.29%)
Jan 31, 2019 0.1578 0.1578 0.1578 0 +0.01(+8.08%)
Jan 30, 2019 0.1441 0.1460 0.1422 0.1460 6,200 -0.00(-0.82%)
Jan 29, 2019 0.1522 0.1522 0.1375 0.1472 14,000 +0.01(+8.16%)
Jan 24, 2019 0.1361 0.1361 0.1361 0 -0.00(-2.72%)
Jan 22, 2019 0.1399 0.1399 0.1399 0 +0.00(+1.45%)
Jan 16, 2019 0.1379 0.1379 0.1379 0 +0.00(+2.15%)
Jan 11, 2019 0.1350 0.1350 0.1350 0 -0.00(-2.10%)
Jan 10, 2019 0.1379 0.1379 0.1379 0.1379 10,000 +0.00(+0.00%)
Jan 09, 2019 0.1369 0.1379 0.1339 0.1379 71,250 +0.00(+0.44%)
Jan 08, 2019 0.1589 0.1589 0.1373 0.1373 5,300 +0.00(+0.00%)
Jan 07, 2019 0.1515 0.1515 0.1371 0.1373 35,880 -0.01(-9.13%)
Jan 04, 2019 0.1550 0.1550 0.1467 0.1511 46,700 -0.01(-4.12%)
Jan 03, 2019 0.1580 0.1720 0.1576 0.1576 10,600 -0.01(-4.19%)
Jan 02, 2019 0.1744 0.1744 0.1645 0.1645 17,000 -0.01(-5.19%)
Dec 31, 2018 0.1837 0.1837 0.1735 0.1735 9,300 +0.00(+1.70%)
Dec 27, 2018 0.1706 0.1706 0.1706 0 -0.00(-2.51%)
Dec 26, 2018 0.1750 0.1750 0.1750 0.1750 585 +0.03(+18.00%)
Dec 24, 2018 0.1483 0.1483 0.1469 0.1483 5,200 -0.00(-1.13%)
Dec 21, 2018 0.1751 0.1751 0.1500 0.1500 31,900 -0.01(-4.70%)
Dec 20, 2018 0.1390 0.1574 0.1378 0.1574 59,915 +0.02(+12.43%)
Dec 19, 2018 0.1469 0.1469 0.1400 0.1400 11,500 -0.01(-6.73%)
Dec 18, 2018 0.1670 0.1700 0.1400 0.1501 57,000 -0.03(-15.63%)
Dec 17, 2018 0.1774 0.1850 0.1696 0.1779 26,670 +0.03(+20.53%)
Dec 14, 2018 0.1284 0.2274 0.1284 0.1476 98,500 +0.02(+18.17%)
Dec 13, 2018 0.1301 0.1365 0.1249 0.1249 31,750 -0.02(-12.66%)
Dec 12, 2018 0.1232 0.1430 0.1232 0.1430 78,250 +0.05(+51.48%)
Dec 10, 2018 0.0944 0.0944 0.0944 0 -0.02(-14.18%)
Dec 06, 2018 0.1100 0.1100 0.1100 0 +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.