ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,431.60
-0.04%
US Tech 100
19,168.00
0.52%
Dow Jones
38,589.16
-0.15%
Brent Oil
82.275
0.00%
Bitcoin
66,189.61
0.28%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Japan Gold Corporation (QB) (JGLDF)

  7. Japan Gold Corporation (QB) (JGLDF) Historical

JGLDF Japan Gold Corporation (QB)

0.0518
-0.00216 (-4.00%)
Jun 14 2024 - Closed
Delayed by 15 minutes

JGLDF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.0518 -0.00216 -4.00% 0.0518 0.0518 0.0518 12,001
Jun 13 2024 0.05396 -0.00259 -4.58% 0.055808 0.055808 0.05396 15,747
Jun 12 2024 0.05655 -0.00045 -0.79% 0.05655 0.05655 0.05655 9,140
Jun 11 2024 0.057 -0.00487 -7.87% 0.057 0.057 0.057 500
Jun 10 2024 0.06187 0.00 0.00% 0.06187 0.06187 0.06187 0
Jun 07 2024 0.06187 0.00345 5.91% 0.06187 0.06187 0.06187 151
Jun 06 2024 0.058418 0.00 0.00% 0.058418 0.058418 0.058418 12
Jun 05 2024 0.058418 0.00 0.00% 0.058418 0.058418 0.058418 0
Jun 04 2024 0.058418 -0.00148 -2.47% 0.058418 0.058418 0.058418 1,386
Jun 03 2024 0.0599 0.0068 12.81% 0.0576 0.0599 0.0576 5,082
May 31 2024 0.0531 0.00 0.00% 0.0531 0.0531 0.0531 0
May 30 2024 0.0531 0.00 0.00% 0.0531 0.0531 0.0531 0
May 29 2024 0.0531 -0.00883 -14.26% 0.06304 0.06304 0.0503 6,606
May 28 2024 0.06193 0.00203 3.39% 0.06193 0.06193 0.06193 1,571
May 24 2024 0.0599 -0.0044 -6.84% 0.0615 0.06582 0.0599 14,290
May 23 2024 0.0643 -0.00011 -0.17% 0.0643 0.0643 0.0643 5,107
May 22 2024 0.06441 0.00 0.00% 0.06441 0.06441 0.06441 0
May 21 2024 0.06441 -0.00529 -7.59% 0.072 0.072 0.06441 25,810
May 20 2024 0.0697 -0.0063 -8.29% 0.0697 0.0697 0.0697 5,026
May 17 2024 0.076 -0.0003 -0.39% 0.076 0.076 0.076 360
May 16 2024 0.0763 0.00 0.00% 0.0763 0.0763 0.0763 0
May 15 2024 0.0763 0.00 0.00% 0.0763 0.0763 0.0763 0
May 14 2024 0.0763 0.0016 2.14% 0.0763 0.0763 0.0763 20,010
May 13 2024 0.0747 0.00 0.00% 0.0747 0.0747 0.0747 0
May 10 2024 0.0747 0.00 0.00% 0.0747 0.0747 0.0747 0
May 09 2024 0.0747 0.00578 8.39% 0.056 0.0747 0.056 1,860
May 08 2024 0.06892 -0.00968 -12.32% 0.067 0.06892 0.0632 5,602
May 07 2024 0.0786 0.00995 14.49% 0.067 0.0786 0.067 5,076
May 06 2024 0.06865 -0.01135 -14.19% 0.0773 0.0773 0.06865 3,119
May 03 2024 0.08 -0.006 -6.98% 0.0855 0.0855 0.08 226,633
May 02 2024 0.086 0.00 0.00% 0.086 0.086 0.086 0
May 01 2024 0.086 0.00 0.00% 0.086 0.086 0.086 0
Apr 30 2024 0.086 0.00 0.00% 0.086 0.086 0.086 70
Apr 29 2024 0.086 -0.0042 -4.66% 0.087 0.087 0.086 16,000
Apr 26 2024 0.0902 0.00 0.00% 0.0902 0.0902 0.0902 0
Apr 25 2024 0.0902 0.00 0.00% 0.0902 0.0902 0.0902 0
Apr 24 2024 0.0902 -0.0033 -3.53% 0.0902 0.0902 0.0902 20,000
Apr 23 2024 0.0935 0.0015 1.63% 0.0935 0.0935 0.0935 10,000
Apr 22 2024 0.092 0.0049 5.63% 0.088815 0.092 0.088815 19,000
Apr 19 2024 0.0871 -0.00466 -5.08% 0.087 0.0898 0.087 144,879
Apr 18 2024 0.09176 0.00 0.00% 0.09176 0.09176 0.09176 0
Apr 17 2024 0.09176 -0.00224 -2.38% 0.09176 0.09176 0.09176 125
Apr 16 2024 0.094 -0.0009 -0.95% 0.101 0.101 0.0909 2,800
Apr 15 2024 0.0949 0.0037 4.06% 0.0949 0.0949 0.0949 1,050
Apr 12 2024 0.0912 0.0051 5.92% 0.086 0.1029 0.086 4,606
Apr 11 2024 0.0861 -0.013 -13.12% 0.0897 0.0897 0.0861 100,001
Apr 10 2024 0.0991 0.00157 1.61% 0.09635 0.0991 0.09635 500
Apr 09 2024 0.09753 0.00333 3.54% 0.09753 0.09753 0.09753 2,500
Apr 08 2024 0.0942 -0.0068 -6.73% 0.1008 0.1008 0.0942 60,000
Apr 05 2024 0.101 0.0013 1.30% 0.101 0.101 0.101 40,000
Apr 04 2024 0.0997 0.0013 1.32% 0.0964 0.1019 0.0946 20,957
Apr 03 2024 0.0984 -0.0022 -2.19% 0.0984 0.0984 0.0984 10,560
Apr 02 2024 0.1006 0.00165 1.67% 0.1006 0.1006 0.1006 602
Apr 01 2024 0.09895 0.00 0.00% 0.086 0.1001 0.086 11,478
Mar 28 2024 0.09895 -0.01325 -11.81% 0.104 0.104 0.09895 18,677
Mar 27 2024 0.1122 -0.00107 -0.94% 0.1157 0.1157 0.1122 1,300
Mar 26 2024 0.11327 0.00837 7.98% 0.11327 0.11327 0.11327 1,000
Mar 25 2024 0.1049 0.00355 3.50% 0.1124 0.1124 0.1049 11,966
Mar 22 2024 0.10135 0.02135 26.69% 0.10135 0.10135 0.10135 416
Mar 21 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Mar 20 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Mar 19 2024 0.08 -0.0031 -3.73% 0.08 0.08 0.08 86,172
Mar 18 2024 0.0831 0.00 0.00% 0.0831 0.0831 0.0831 0

Your Recent History

USOTC
JGLDF
Japan Gold (QB)
TSX
SJ
Stella Jones
LSE
UB0A
Ubsetf Ub0a
NYSE
LII
Lennox
LSE
SAIN
Scottish American Invest...
USOTC
CILJF
China Life Insurance (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved