Japan Gold Corporation (QB) (JGLDF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0009 | -1.80904522613 | 0.04975 | 0.04975 | 0.04885 | 1260 | 0.04885 | CS |
| 4 | 0.0073 | 17.5691937425 | 0.04155 | 0.051 | 0.04 | 12345 | 0.04842579 | CS |
| 12 | -0.00115 | -2.3 | 0.05 | 0.0516 | 0.03666 | 17606 | 0.0451165 | CS |
| 26 | -0.06355 | -56.5391459075 | 0.1124 | 0.1157 | 0.03666 | 25098 | 0.06395268 | CS |
| 52 | -0.01115 | -18.5833333333 | 0.06 | 0.1157 | 0.03666 | 20055 | 0.06379072 | CS |
| 156 | -0.19325 | -79.8223874432 | 0.2421 | 0.281 | 0.03666 | 23695 | 0.15991256 | CS |
| 260 | -0.21615 | -81.5660377358 | 0.265 | 0.37618 | 0.03666 | 37822 | 0.2158637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126400 | 0.04885 | 0 | 0.00 | 0.04885 | 0.04885 | 0.04885 | 0 |
| 1726867200 | 0.04885 | 0.0028 | 6.08 | 0.04975 | 0.04975 | 0.04885 | 1260 |
| 1726781340 | 0.04605 | 0 | 0.00 | 0.04605 | 0.04605 | 0.04605 | 0 |
| 1726694940 | 0.04605 | 0 | 0.00 | 0.04605 | 0.04605 | 0.04605 | 0 |
| 1726608540 | 0.04605 | 0 | 0.00 | 0.04605 | 0.04605 | 0.04605 | 0 |
| 1726522140 | 0.04605 | 0 | 0.00 | 0.04605 | 0.04605 | 0.04605 | 0 |
| 1726262940 | 0.04605 | -0.001 | -2.13 | 0.04605 | 0.04605 | 0.04605 | 307 |
| 1726176540 | 0.04705 | -0.0013 | -2.69 | 0.0459 | 0.04705 | 0.0459 | 8300 |
| 1726090140 | 0.04835 | -0.00265 | -5.20 | 0.04835 | 0.04835 | 0.04835 | 53000 |
| 1726003680 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1725917280 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1725658080 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1725571680 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1725485280 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1725398880 | 0.0509999 | 0.0109999 | 27.50 | 0.0509999 | 0.0509999 | 0.0509999 | 10000 |
| 1725052800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724966400 | 0.04 | -0.0039 | -8.88 | 0.0415499 | 0.0415499 | 0.04 | 1200 |
| 1724880480 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1724794080 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1724707680 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1724448480 | 0.0439 | -0.0046 | -9.48 | 0.0439 | 0.0439 | 0.0439 | 527 |
| 1724362140 | 0.0485 | -0.0008 | -1.62 | 0.0485 | 0.0485 | 0.0485 | 6340 |
| 1724275380 | 0.0492999 | 0.0040349 | 8.91 | 0.0478 | 0.0492999 | 0.04585 | 59914 |
| 1724188800 | 0.045265 | -0.0001 | -0.22 | 0.045265 | 0.045265 | 0.045265 | 4000 |
| 1724102880 | 0.045365 | 0.002565 | 5.99 | 0.045365 | 0.045365 | 0.045365 | 40000 |
| 1723843260 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1723756860 | 0.0428 | 0.0007 | 1.66 | 0.0428 | 0.0428 | 0.0428 | 3010 |
| 1723670760 | 0.0421 | 0 | 0.00 | 0.0421 | 0.0421 | 0.0421 | 0 |
| 1723584360 | 0.0421 | -0.00205 | -4.64 | 0.0457 | 0.0457 | 0.0421 | 3515 |
| 1723497600 | 0.04415 | 0 | 0.00 | 0.04415 | 0.04415 | 0.04415 | 0 |
| 1723238400 | 0.04415 | 0.002625 | 6.32 | 0.04415 | 0.04415 | 0.04415 | 340 |
| 1723152000 | 0.041525 | -0.006175 | -12.95 | 0.0451 | 0.0451 | 0.0396 | 11779 |
| 1723065720 | 0.0477 | 0.0074 | 18.36 | 0.044561 | 0.0477 | 0.044561 | 20000 |
| 1722979800 | 0.0403 | -0.0094 | -18.91 | 0.0474 | 0.0475 | 0.0403 | 31942 |
| 1722893340 | 0.0497 | 0.01304 | 35.57 | 0.0497 | 0.0497 | 0.0497 | 29172 |
| 1722634140 | 0.03666 | -0.00924 | -20.13 | 0.044 | 0.044 | 0.03666 | 41281 |
| 1722547620 | 0.0459 | 0.00085 | 1.89 | 0.0472 | 0.0472 | 0.044 | 26973 |
| 1722461340 | 0.04505 | 0.00105 | 2.39 | 0.0485 | 0.0485 | 0.04505 | 5145 |
| 1722374700 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1722288300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1722029100 | 0.044 | -0.00252 | -5.42 | 0.044 | 0.044 | 0.044 | 687 |
| 1721942940 | 0.04652 | 0 | 0.00 | 0.04652 | 0.04652 | 0.04652 | 0 |
| 1721856540 | 0.04652 | 0 | 0.00 | 0.04652 | 0.04652 | 0.04652 | 0 |
| 1721770140 | 0.04652 | 0.00252 | 5.73 | 0.04652 | 0.04652 | 0.04652 | 1230 |
| 1721683740 | 0.044 | -0.0044 | -9.09 | 0.0485 | 0.0485 | 0.044 | 207000 |
| 1721424180 | 0.0484 | 0.0007 | 1.47 | 0.04444 | 0.0484 | 0.04444 | 3900 |
| 1721337960 | 0.0477 | -0.00015 | -0.31 | 0.0477 | 0.0477 | 0.0477 | 100 |
| 1721251320 | 0.0478499 | -0.00375 | -7.27 | 0.0478499 | 0.0478499 | 0.0478499 | 185 |
| 1721164920 | 0.0516 | 0.00305 | 6.28 | 0.0478499 | 0.0516 | 0.0478499 | 1860 |
| 1721078400 | 0.04855 | 0 | 0.00 | 0.04855 | 0.04855 | 0.04855 | 0 |
| 1720819200 | 0.04855 | -0.00052 | -1.06 | 0.04855 | 0.04855 | 0.04855 | 225 |
| 1720733280 | 0.04907 | 0.00497 | 11.27 | 0.0425 | 0.04907 | 0.0425 | 3000 |
| 1720646400 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.0441 | 0 |
| 1720560000 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.0441 | 0 |
| 1720473600 | 0.0441 | -0.0066 | -13.02 | 0.044 | 0.0441 | 0.044 | 619 |
| 1720214640 | 0.0507 | 0.0007 | 1.40 | 0.0507 | 0.0507 | 0.0507 | 2700 |
| 1720042140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719955740 | 0.05 | 0.006 | 13.64 | 0.05 | 0.05 | 0.05 | 1500 |
| 1719869220 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1719610020 | 0.044 | -0.004 | -8.33 | 0.0516 | 0.0516 | 0.044 | 4200 |
| 1719523680 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1719437280 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1719350880 | 0.048 | -0.012 | -20.00 | 0.048 | 0.048 | 0.048 | 800 |
| 1719264540 | 0.06 | 0.0065 | 12.15 | 0.06 | 0.06 | 0.06 | 25000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
