JGLDF

Japan Gold (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Japan Gold Corporation (QB) JGLDF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00485 2.38% 0.20845 15:09:10
Open Price Low Price High Price Close Price Prev Close
0.2088 0.2032 0.2088 0.2036
more quote information »

JGLDF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.231270.231270.20320.220356211,443-0.02282-9.87%
1 Month0.23360.240.20320.228937521,896-0.02515-10.77%
3 Months0.242720.2810.1920.23385450,148-0.03427-14.12%
6 Months0.270.31780.1920.251304348,672-0.06155-22.8%
1 Year0.27480.376180.1920.264764837,729-0.06635-24.14%
3 Years0.15220.376180.120.237571848,5720.0562536.96%
5 Years0.2360.376180.05520.231217440,692-0.02755-11.67%

JGLDF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.2036 -0.0058 -2.77% 0.2036 0.2036 0.2036 100
Jan 26 2022 0.2094 -0.0171 -7.55% 0.2088 0.2094 0.2088 20,449
Jan 25 2022 0.2265 0.0001 0.04% 0.2111 0.2265 0.2067 29,080
Jan 24 2022 0.2264 -0.00487 -2.11% 0.2264 0.2264 0.2264 7,335
Jan 21 2022 0.23127 -0.00306 -1.3% 0.23127 0.23127 0.23127 250
Jan 20 2022 0.234325 -0.00268 -1.13% 0.2394 0.2394 0.234325 7,500
Jan 19 2022 0.237 -0.0013 -0.55% 0.24 0.24 0.229535 44,875
Jan 18 2022 0.2383 0.00 0.0% 0.2383 0.2383 0.2383 0
Jan 14 2022 0.2383 0.0109 4.79% 0.2375 0.2383 0.2375 42,887
Jan 13 2022 0.2274 -0.0026 -1.13% 0.2274 0.2274 0.2274 10,000
Jan 12 2022 0.23 0.01554 7.24% 0.2223 0.23 0.2146 7,117
Jan 11 2022 0.214465 0.00 0.0% 0.214465 0.214465 0.214465 0
Jan 10 2022 0.214465 -0.01204 -5.31% 0.218 0.218 0.214465 46,000
Jan 07 2022 0.2265 0.0015 0.67% 0.2265 0.2265 0.2265 2,000
Jan 06 2022 0.225 -0.005 -2.17% 0.2282 0.2282 0.2184 10,444
Jan 05 2022 0.23 -0.0035 -1.5% 0.211 0.2371 0.211 59,138
Jan 04 2022 0.2335 -0.004 -1.68% 0.2333 0.2335 0.2333 21,749
Jan 03 2022 0.2375 0.00955 4.19% 0.2375 0.2375 0.2375 32,158
Dec 31 2021 0.227954 0.00041 0.18% 0.2336 0.2342 0.2203 31,156
Dec 30 2021 0.22754 0.00754 3.43% 0.2258 0.22754 0.2258 3,251
Dec 29 2021 0.22 -0.00875 -3.83% 0.2375 0.2375 0.22 54,783
Dec 28 2021 0.22875 0.00875 3.98% 0.22 0.22875 0.22 7,658
See More Historical Prices »


Your Recent History
USOTC
JGLDF
Japan Gold..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.