Japan Gold Corporation (QB) (JGLDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 1.92307692308 | 0.052 | 0.058 | 0.0496 | 15601 | 0.05252471 | CS |
| 4 | 0.0042 | 8.60655737705 | 0.0488 | 0.058 | 0.046 | 28283 | 0.05074886 | CS |
| 12 | 0.0014 | 2.71317829457 | 0.0516 | 0.06065 | 0.0423 | 26389 | 0.05108201 | CS |
| 26 | -0.0059 | -10.0169779287 | 0.0589 | 0.0625 | 0.03666 | 28735 | 0.05028984 | CS |
| 52 | -0.009 | -14.5161290323 | 0.062 | 0.1157 | 0.03666 | 21836 | 0.06078204 | CS |
| 156 | -0.17 | -76.2331838565 | 0.223 | 0.25992 | 0.03666 | 21904 | 0.13351379 | CS |
| 260 | -0.1652 | -75.7103574702 | 0.2182 | 0.37618 | 0.03666 | 37213 | 0.21223481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734646800 | 0.053 | 0.001 | 1.92 | 0.053 | 0.053 | 0.053 | 20000 |
| 1734560940 | 0.052 | -0.006 | -10.34 | 0.052 | 0.052 | 0.052 | 14122 |
| 1734474360 | 0.058 | 0.0084 | 16.94 | 0.052 | 0.058 | 0.052 | 16978 |
| 1734388140 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1734128940 | 0.0496 | -0.0024 | -4.62 | 0.052473 | 0.052473 | 0.0496 | 28802 |
| 1734042480 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 2500 |
| 1733955900 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 12500 |
| 1733869200 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 2298 |
| 1733782800 | 0.052 | 0.004 | 8.33 | 0.048902 | 0.052 | 0.048902 | 47500 |
| 1733523900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1733437500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1733351100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1733264700 | 0.048 | -0.002 | -4.00 | 0.048 | 0.048 | 0.048 | 400 |
| 1733178180 | 0.05 | -0.0035 | -6.54 | 0.05 | 0.05 | 0.05 | 50000 |
| 1732919340 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1732746540 | 0.0535 | 0.0035 | 7.00 | 0.0521 | 0.0535 | 0.0521 | 56300 |
| 1732660140 | 0.05 | 0.001 | 2.04 | 0.049 | 0.05 | 0.049 | 36555 |
| 1732573560 | 0.049 | 0.0008 | 1.66 | 0.0525 | 0.0525 | 0.046 | 60500 |
| 1732314000 | 0.0482 | -0.0006 | -1.23 | 0.05 | 0.05 | 0.0482 | 67300 |
| 1732227900 | 0.0488 | 0.0006 | 1.24 | 0.0488 | 0.0488 | 0.0488 | 200 |
| 1732141740 | 0.0482 | 0.0021 | 4.56 | 0.0482 | 0.0482 | 0.0482 | 145000 |
| 1732054800 | 0.0461 | 0.0038 | 8.98 | 0.0423 | 0.0531 | 0.0423 | 31400 |
| 1731968640 | 0.0423 | -0.005 | -10.57 | 0.0423 | 0.0423 | 0.0423 | 100 |
| 1731709200 | 0.0473 | 0 | 0.00 | 0.0473 | 0.0473 | 0.0473 | 0 |
| 1731622800 | 0.0473 | -0.0099 | -17.31 | 0.05 | 0.05 | 0.0473 | 16000 |
| 1731536760 | 0.0572 | 0.00335 | 6.22 | 0.0572 | 0.0572 | 0.0572 | 13000 |
| 1731450480 | 0.05385 | 0.00445 | 9.01 | 0.05 | 0.05385 | 0.05 | 51000 |
| 1731364140 | 0.0494 | 0 | 0.00 | 0.0494 | 0.0494 | 0.0494 | 0 |
| 1731104940 | 0.0494 | 0 | 0.00 | 0.0494 | 0.0494 | 0.0494 | 0 |
| 1731018540 | 0.0494 | -0.0005 | -1.00 | 0.055 | 0.055 | 0.0494 | 10600 |
| 1730931960 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1730845560 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1730759160 | 0.0499 | -0.0081 | -13.97 | 0.0499 | 0.0499 | 0.0499 | 34500 |
| 1730496180 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1730409780 | 0.058 | 0.004 | 7.41 | 0.06065 | 0.06065 | 0.058 | 12000 |
| 1730323680 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1730237280 | 0.054 | 0.001 | 1.89 | 0.054 | 0.054 | 0.054 | 10000 |
| 1730150880 | 0.053 | -0.0051 | -8.78 | 0.053 | 0.053 | 0.053 | 3650 |
| 1729891500 | 0.0581 | 0 | 0.00 | 0.0581 | 0.0581 | 0.0581 | 400 |
| 1729805340 | 0.0581 | 0 | 0.00 | 0.0581 | 0.0581 | 0.0581 | 0 |
| 1729718940 | 0.0581 | 0.0054 | 10.25 | 0.0581 | 0.0581 | 0.0581 | 5000 |
| 1729632300 | 0.0527 | 0.0024 | 4.77 | 0.051729 | 0.06 | 0.0492 | 130500 |
| 1729545600 | 0.0503 | 0.00325 | 6.91 | 0.0503 | 0.0503 | 0.0503 | 10000 |
| 1729286400 | 0.04705 | 0.00395 | 9.16 | 0.04705 | 0.04705 | 0.04705 | 4000 |
| 1729200000 | 0.0431 | -0.00104 | -2.36 | 0.0431 | 0.0431 | 0.0431 | 4000 |
| 1729114020 | 0.04414 | 0 | 0.00 | 0.04414 | 0.04414 | 0.04414 | 0 |
| 1729027620 | 0.04414 | 0 | 0.00 | 0.04414 | 0.04414 | 0.04414 | 0 |
| 1728941220 | 0.04414 | -0.00266 | -5.68 | 0.0519 | 0.0519 | 0.04414 | 19600 |
| 1728681600 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1728595200 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1728508800 | 0.0468 | -0.00376 | -7.44 | 0.0468 | 0.0468 | 0.0468 | 145 |
| 1728422820 | 0.05056 | 0 | 0.00 | 0.05056 | 0.05056 | 0.05056 | 0 |
| 1728336420 | 0.05056 | 0 | 0.00 | 0.05056 | 0.05056 | 0.05056 | 0 |
| 1728077220 | 0.05056 | -0.00534 | -9.55 | 0.049936 | 0.05056 | 0.049936 | 20050 |
| 1727990940 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1727904540 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1727818140 | 0.0559 | 0.00505 | 9.93 | 0.0559 | 0.0559 | 0.0559 | 75000 |
| 1727731380 | 0.05085 | -0.00815 | -13.81 | 0.0552 | 0.0552 | 0.05085 | 875 |
| 1727472000 | 0.059 | 0.0074 | 14.34 | 0.059 | 0.059 | 0.059 | 10000 |
| 1727386200 | 0.0516 | 0 | 0.00 | 0.0516 | 0.0516 | 0.0516 | 0 |
| 1727299200 | 0.0516 | -0.0083 | -13.86 | 0.0516 | 0.0516 | 0.0516 | 4500 |
| 1727212800 | 0.0599 | 0.01105 | 22.62 | 0.055 | 0.0599 | 0.055 | 13000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
