Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Gold Corp (TSV: JG )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 28, 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 (%)
Jan 28, 2022 0.2650 0.2900 0.2600 0.2750 87,964 +0.02(+5.77%)
Jan 27, 2022 0.2550 0.2600 0.2550 0.2600 12,289 -0.01(-1.89%)
Jan 26, 2022 0.2650 0.2650 0.2650 0.2650 2,525 -0.01(-3.64%)
Jan 25, 2022 0.2600 0.2750 0.2600 0.2750 128,490 -0.01(-3.51%)
Jan 24, 2022 0.2850 0.2850 0.2850 0.2850 7,500 +0.00(+0.00%)
Jan 20, 2022 0.2850 0 -0.01(-1.72%)
Jan 19, 2022 0.2900 0.2900 0.2900 0.2900 42,000 -0.01(-3.33%)
Jan 18, 2022 0.3000 0.3000 0.3000 0.3000 900 +0.00(+0.00%)
Jan 14, 2022 0.3000 214 +0.02(+5.26%)
Jan 13, 2022 0.2850 0.2900 0.2850 0.2850 21,000 +0.01(+5.56%)
Jan 12, 2022 0.2700 0.2750 0.2700 0.2700 32,500 +0.01(+1.89%)
Jan 10, 2022 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jan 07, 2022 0.2650 0.2800 0.2650 0.2800 10,500 -0.00(-1.75%)
Jan 06, 2022 0.2850 0.2850 0.2850 0.2850 4,500 -0.01(-1.72%)
Jan 05, 2022 0.2900 0.2900 0.2900 0.2900 22,500 -0.01(-1.69%)
Jan 04, 2022 0.2750 0.2950 0.2750 0.2950 22,754 +0.01(+3.51%)
Dec 31, 2021 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Dec 29, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 24, 2021 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Dec 23, 2021 0.2600 0.2800 0.2600 0.2750 49,278 +0.01(+1.85%)
Dec 22, 2021 0.2600 0.2700 0.2600 0.2700 70,000 +0.00(+0.00%)
Dec 21, 2021 0.2700 0.2850 0.2700 0.2700 43,573 +0.01(+3.85%)
Dec 20, 2021 0.2800 0.2800 0.2600 0.2600 21,980 -0.02(-7.14%)
Dec 17, 2021 0.2800 0.2900 0.2800 0.2800 36,773 -0.01(-3.45%)
Dec 16, 2021 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
Dec 15, 2021 0.2800 0.2800 0.2800 0.2800 4,500 +0.00(+0.00%)
Dec 14, 2021 0.2800 0.2800 0.2800 0.2800 25,000 +0.01(+1.82%)
Dec 13, 2021 0.3000 0.3100 0.2750 0.2750 73,200 -0.01(-1.79%)
Dec 10, 2021 0.2850 0.2850 0.2800 0.2800 94,700 -0.01(-3.45%)
Dec 09, 2021 0.2900 0.2900 0.2900 0.2900 24,282 -0.01(-1.69%)
Dec 08, 2021 0.2900 0.2950 0.2900 0.2950 2,000 +0.01(+5.36%)
Dec 07, 2021 0.2900 0.2900 0.2800 0.2800 150,029 -0.01(-3.45%)
Dec 06, 2021 0.2900 0.2900 0.2900 0.2900 18,442 +0.01(+3.57%)
Dec 02, 2021 0.2800 0.2800 0.2800 0 -0.03(-11.11%)
Dec 01, 2021 0.3000 0.3150 0.3000 0.3150 41,500 +0.02(+6.78%)
Nov 30, 2021 0.3100 0.3250 0.2950 0.2950 257,882 -0.04(-11.94%)
Nov 29, 2021 0.3350 0.3350 0.3350 0.3350 20,439 +0.01(+1.52%)
Nov 26, 2021 0.3150 0.3500 0.3150 0.3300 92,779 +0.02(+4.76%)
Nov 24, 2021 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Nov 22, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Nov 19, 2021 0.2950 0.3150 0.2950 0.3150 29,600 +0.01(+1.61%)
Nov 18, 2021 0.3000 0.3100 0.3100 0.3100 4,000 +0.01(+3.33%)
Nov 17, 2021 0.3000 0.3000 0.3000 0.3000 5,007 +0.01(+1.69%)
Nov 16, 2021 0.2950 0.3000 0.2900 0.2950 210,550 -0.02(-4.84%)
Nov 15, 2021 0.3000 0.3100 0.3000 0.3100 17,225 +0.01(+3.33%)
Nov 12, 2021 0.3000 0.3100 0.2900 0.3000 45,050 +0.00(+0.00%)
Nov 11, 2021 0.3000 0.3000 0.3000 0.3000 45,003 +0.00(+0.00%)
Nov 10, 2021 0.3000 0.3000 95,000 +0.00(+0.00%)
Nov 09, 2021 0.3100 0.3100 0.2950 0.3000 27,900 -0.03(-7.69%)
Nov 08, 2021 0.2900 0.3250 0.2900 0.3250 24,095 +0.02(+4.84%)
Nov 05, 2021 0.3100 0.3100 0.3100 0.3100 15,033 +0.03(+8.77%)
Nov 04, 2021 0.2850 0.2850 0.2850 0.2850 12,400 -0.01(-1.72%)
Nov 03, 2021 0.2850 0.3050 0.2850 0.2900 36,556 +0.01(+1.75%)
Nov 02, 2021 0.2800 0.2850 0.2800 0.2850 10,800 +0.01(+5.56%)
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.