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

Japan Gold Corp (TSV: JG )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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 (%)
Oct 31, 2022 0.2200 0.2350 0.2200 0.2350 170,800 -0.02(-6.00%)
Oct 28, 2022 0.2500 0.2500 0.2500 0.2500 74,015 +0.02(+6.38%)
Oct 27, 2022 0.2550 0.2550 0.2300 0.2350 43,050 -0.05(-16.07%)
Oct 26, 2022 0.2800 0.2900 0.2800 0.2800 59,226 +0.01(+3.70%)
Oct 25, 2022 0.2700 0.2700 0.2700 0.2700 19,309 -0.01(-1.82%)
Oct 24, 2022 0.2750 309 +0.02(+7.84%)
Oct 21, 2022 0.2550 0.2550 0.2550 0.2550 4,000 +0.00(+0.00%)
Oct 20, 2022 0.2650 0.2650 0.2550 0.2550 19,500 +0.00(+0.00%)
Oct 19, 2022 0.2700 0.2700 0.2550 0.2550 20,286 +0.01(+2.00%)
Oct 17, 2022 0.2500 0 -0.01(-1.96%)
Oct 14, 2022 0.2550 0.2550 0.2550 0.2550 26,500 +0.01(+2.00%)
Oct 13, 2022 0.2500 0.2500 0.2500 0.2500 22,000 -0.01(-1.96%)
Oct 11, 2022 0.2550 56 -0.01(-1.92%)
Oct 06, 2022 0.2600 0 -0.02(-7.14%)
Oct 05, 2022 0.2750 0.2900 0.2750 0.2800 62,000 -0.01(-3.45%)
Oct 04, 2022 0.2750 0.2900 0.2750 0.2900 2,414 +0.04(+16.00%)
Oct 03, 2022 0.2900 0.2900 0.2400 0.2500 104,955 -0.04(-13.79%)
Sep 30, 2022 0.2850 0.3050 0.2850 0.2900 12,058 +0.01(+5.45%)
Sep 29, 2022 0.2900 0.2900 0.2750 0.2750 7,000 +0.01(+1.85%)
Sep 28, 2022 0.2700 0.2700 0.2700 0.2700 34,000 -0.03(-10.00%)
Sep 27, 2022 0.2500 0.3050 0.2500 0.3000 67,921 +0.07(+30.43%)
Sep 26, 2022 0.2300 0.2300 0.2300 0.2300 2,400 +0.00(+0.00%)
Sep 23, 2022 0.2400 0.2400 0.2300 0.2300 29,010 -0.02(-8.00%)
Sep 21, 2022 0.2500 0 -0.04(-13.79%)
Sep 19, 2022 0.2900 0 +0.04(+18.37%)
Sep 16, 2022 0.2500 0.2500 0.2450 0.2450 89,000 +0.00(+0.00%)
Sep 15, 2022 0.2300 0.2450 0.2300 0.2450 68,500 +0.01(+4.26%)
Sep 14, 2022 0.2350 0.2350 0.2350 0.2350 37,405 +0.01(+4.44%)
Sep 13, 2022 0.2400 0.2400 0.2250 0.2250 326,000 -0.04(-13.46%)
Sep 09, 2022 0.2600 0 +0.00(+0.00%)
Sep 08, 2022 0.2600 0.2700 0.2600 0.2600 66,360 -0.01(-1.89%)
Sep 07, 2022 0.2700 0.2700 0.2500 0.2650 36,000 -0.01(-1.85%)
Sep 06, 2022 0.2500 0.2800 0.2500 0.2700 214,820 +0.04(+17.39%)
Sep 02, 2022 0.2300 0 +0.00(+0.00%)
Sep 01, 2022 0.2250 0.2300 0.2250 0.2300 47,400 -0.00(-2.13%)
Aug 31, 2022 0.2400 0.2400 0.2350 0.2350 14,410 -0.01(-4.08%)
Aug 30, 2022 0.2450 0.2450 0.2450 0.2450 39,800 -0.01(-2.00%)
Aug 29, 2022 0.2550 0.2550 0.2500 0.2500 11,834 -0.01(-3.85%)
Aug 26, 2022 0.2600 0.2600 0.2600 0.2600 5,000 +0.02(+6.12%)
Aug 24, 2022 0.2450 0 +0.01(+6.52%)
Aug 23, 2022 0.2300 0.2300 0.2300 0.2300 5,150 -0.01(-6.12%)
Aug 19, 2022 0.2450 0 -0.01(-3.92%)
Aug 18, 2022 0.2450 0.2550 0.2450 0.2550 8,853 +0.01(+2.00%)
Aug 16, 2022 0.2500 0 +0.01(+2.04%)
Aug 15, 2022 0.2450 0.2450 0.2400 0.2450 16,002 -0.00(-1.21%)
Aug 12, 2022 0.2550 0.2550 0.2480 0.2480 48,200 -0.00(-0.80%)
Aug 11, 2022 0.2350 0.2500 0.2350 0.2500 9,124 +0.01(+2.04%)
Aug 10, 2022 0.2450 0.2500 0.2450 0.2450 25,583 -0.01(-2.00%)
Aug 09, 2022 0.2600 0.2600 0.2500 0.2500 162,500 +0.00(+0.00%)
Aug 08, 2022 0.2400 0.2500 0.2400 0.2500 107,500 +0.01(+2.04%)
Aug 04, 2022 0.2450 87 +0.01(+4.26%)
Aug 03, 2022 0.2350 0.2400 0.2350 0.2350 70,615 -0.01(-2.08%)
Aug 02, 2022 0.2350 0.2400 0.2350 0.2400 15,000 +0.00(+0.00%)
Jul 29, 2022 0.2400 0 +0.01(+4.35%)
Jul 28, 2022 0.2300 0.2300 0.2300 0.2300 7,500 -0.00(-2.13%)
Jul 27, 2022 0.2300 0.2350 0.2300 0.2350 18,535 +0.00(+2.17%)
Jul 26, 2022 0.2300 0.2300 0.2300 0.2300 10,498 +0.00(+0.00%)
Jul 25, 2022 0.2150 0.2300 0.2100 0.2300 217,066 +0.01(+4.55%)
Jul 21, 2022 0.2200 0 +0.01(+4.76%)
Jul 20, 2022 0.2200 0.2200 0.2100 0.2100 18,000 -0.01(-4.55%)
Jul 19, 2022 0.2150 0.2200 0.2000 0.2200 16,500 +0.02(+10.00%)
Jul 18, 2022 0.2200 0.2200 0.2000 0.2000 19,998 -0.01(-6.98%)
Jul 15, 2022 0.2150 0.2150 0.2150 0.2150 27,000 +0.00(+0.00%)
Jul 14, 2022 0.2300 0.2300 0.2150 0.2150 24,000 -0.02(-6.52%)
Jul 13, 2022 0.2300 0.2300 0.2300 0.2300 25,000 +0.01(+4.55%)
Jul 11, 2022 0.2200 0 -0.01(-4.35%)
Jul 08, 2022 0.2350 0.2400 0.2300 0.2300 20,500 +0.02(+6.98%)
Jul 07, 2022 0.2150 0.2150 0.2150 0.2150 5,685 +0.00(+0.00%)
Jul 06, 2022 0.2200 0.2250 0.2150 0.2150 18,398 -0.01(-4.44%)
Jul 05, 2022 0.2300 0.2350 0.2250 0.2250 49,500 +0.00(+0.00%)
Jun 30, 2022 0.2250 0 -0.01(-2.17%)
Jun 29, 2022 0.2300 0.2300 0.2300 0.2300 5,500 +0.00(+0.00%)
Jun 28, 2022 0.2450 0.2450 0.2250 0.2300 68,355 -0.01(-4.17%)
Jun 27, 2022 0.2400 0.2450 0.2400 0.2400 17,500 -0.01(-2.04%)
Jun 24, 2022 0.2450 0.2450 0.2450 0.2450 8,500 +0.00(+0.00%)
Jun 23, 2022 0.2450 0.2450 0.2450 0.2450 19,000 -0.01(-2.00%)
Jun 22, 2022 0.2500 0.2500 0.2500 0.2500 2,900 -0.01(-1.96%)
Jun 21, 2022 0.2550 0.2650 0.2550 0.2550 2,072 -0.01(-1.92%)
Jun 20, 2022 0.2550 0.2600 0.2550 0.2600 41,926 +0.01(+4.00%)
Jun 17, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+6.38%)
Jun 16, 2022 0.2350 0.2350 0.2350 0.2350 4,990 -0.02(-6.00%)
Jun 15, 2022 0.2600 0.2600 0.2500 0.2500 32,500 +0.01(+4.17%)
Jun 13, 2022 0.2400 5 +0.01(+6.67%)
Jun 10, 2022 0.2600 0.2600 0.2250 0.2250 116,841 -0.04(-15.09%)
Jun 09, 2022 0.2650 0.2650 0.2650 0.2650 17,419 +0.00(+0.00%)
Jun 08, 2022 0.2650 0.2650 0.2650 0.2650 15,600 +0.01(+1.92%)
Jun 07, 2022 0.2800 0.2800 0.2600 0.2600 54,000 -0.01(-3.70%)
Jun 06, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.01(+1.89%)
Jun 03, 2022 0.2650 0.2650 0.2650 0.2650 2,577 +0.00(+0.00%)
Jun 01, 2022 0.2650 90 -0.01(-1.85%)
May 31, 2022 0.2750 0.2750 0.2650 0.2700 52,300 +0.00(+0.00%)
May 24, 2022 0.2700 0 +0.00(+0.00%)
May 19, 2022 0.2700 0 -0.01(-1.82%)
May 18, 2022 0.2800 0.2800 0.2750 0.2750 113,604 -0.01(-1.79%)
May 17, 2022 0.2800 0.2800 0.2800 0.2800 91,500 +0.01(+1.82%)
May 16, 2022 0.2900 0.2900 0.2750 0.2750 5,016 -0.01(-3.51%)
May 13, 2022 0.2750 0.2850 0.2750 0.2850 9,500 +0.01(+5.56%)
May 12, 2022 0.2750 0.2800 0.2700 0.2700 206,870 -0.01(-3.57%)
May 11, 2022 0.3000 0.3000 0.2800 0.2800 167,402 +0.01(+1.82%)
May 10, 2022 0.2500 0.3000 0.2500 0.2750 275,171 +0.02(+5.77%)
May 09, 2022 0.2750 0.2750 0.2600 0.2600 33,000 -0.02(-7.14%)
May 06, 2022 0.2700 0.2800 0.2700 0.2800 12,000 -0.01(-3.45%)
May 05, 2022 0.2900 0.3000 0.2900 0.2900 64,500 +0.01(+3.57%)
May 04, 2022 0.2800 0.3000 0.2750 0.2800 77,500 +0.02(+7.69%)
May 03, 2022 0.2600 0.2600 0.2550 0.2600 74,086 +0.00(+0.00%)
May 02, 2022 0.2600 0.2600 0.2550 0.2600 48,850 +0.02(+6.12%)
Apr 29, 2022 0.2500 0.2500 0.2450 0.2450 10,000 -0.01(-2.00%)
Apr 27, 2022 0.2500 8 -0.01(-1.96%)
Apr 26, 2022 0.2550 0.2550 0.2550 0.2550 10,461 +0.01(+2.00%)
Apr 25, 2022 0.2600 0.2600 0.2500 0.2500 53,684 -0.01(-3.85%)
Apr 22, 2022 0.2600 0.2600 0.2600 0.2600 6,600 -0.01(-1.89%)
Apr 21, 2022 0.2650 0.2650 0.2650 0.2650 4,904 +0.00(+0.00%)
Apr 20, 2022 0.2650 0.2650 0.2650 0.2650 13,224 +0.01(+1.92%)
Apr 19, 2022 0.2650 0.2650 0.2600 0.2600 100,000 -0.01(-1.89%)
Apr 18, 2022 0.2800 0.2800 0.2650 0.2650 146,186 -0.01(-1.85%)
Apr 14, 2022 0.2700 0 -0.01(-1.82%)
Apr 13, 2022 0.2800 0.2850 0.2750 0.2750 96,101 -0.01(-3.51%)
Apr 12, 2022 0.2800 0.2900 0.2800 0.2850 34,000 -0.02(-5.00%)
Apr 11, 2022 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
Apr 08, 2022 0.2900 0.2900 0.2900 0.2900 3,500 +0.00(+0.00%)
Apr 07, 2022 0.2900 0.2900 0.2900 0.2900 1,061 -0.01(-3.33%)
Apr 06, 2022 0.2900 0.3000 0.2900 0.3000 64,004 +0.02(+7.14%)
Apr 05, 2022 0.2800 0.2800 0.2800 0.2800 27,552 +0.00(+0.00%)
Apr 04, 2022 0.2800 0.2800 0.2800 0.2800 33,510 +0.00(+0.00%)
Mar 31, 2022 0.2800 0 +0.00(+0.00%)
Mar 30, 2022 0.2800 0.2800 0.2800 0.2800 7,001 +0.00(+0.00%)
Mar 29, 2022 0.2800 0.2800 0.2800 0.2800 44,750 +0.01(+1.82%)
Mar 28, 2022 0.2850 0.2850 0.2750 0.2750 14,990 -0.02(-6.78%)
Mar 25, 2022 0.2900 0.2950 0.2900 0.2950 16,590 +0.01(+4.24%)
Mar 23, 2022 0.2830 0 -0.01(-1.74%)
Mar 22, 2022 0.2880 0.2880 0.2880 0.2880 500 +0.01(+2.86%)
Mar 21, 2022 0.2800 0.2800 0.2800 0.2800 11,758 +0.00(+0.00%)
Mar 18, 2022 0.2880 0.2880 0.2800 0.2800 12,000 +0.00(+0.00%)
Mar 17, 2022 0.2800 0.2800 0.2800 0.2800 8,400 -0.01(-3.45%)
Mar 16, 2022 0.2900 0.2900 0.2900 0.2900 19,074 +0.01(+5.45%)
Mar 15, 2022 0.2750 0.2750 0.2750 0.2750 7,945 +0.00(+0.00%)
Mar 14, 2022 0.3000 0.3000 0.2750 0.2750 228,795 -0.02(-8.33%)
Mar 11, 2022 0.3000 0.3000 0.3000 0.3000 22,000 +0.00(+0.00%)
Mar 10, 2022 0.3050 0.3100 0.3000 0.3000 40,669 -0.01(-3.23%)
Mar 09, 2022 0.3100 0.3100 0.3100 0.3100 33,623 +0.00(+0.65%)
Mar 08, 2022 0.3100 0.3100 0.3050 0.3080 16,100 +0.01(+2.67%)
Mar 07, 2022 0.3000 0.3000 0.2950 0.3000 35,944 +0.00(+0.00%)
Mar 04, 2022 0.2950 0.3000 0.2950 0.3000 128,000 +0.00(+0.00%)
Mar 03, 2022 0.2850 0.3000 0.2850 0.3000 6,825 +0.02(+5.26%)
Mar 02, 2022 0.3000 0.3000 0.2850 0.2850 46,699 -0.02(-5.00%)
Mar 01, 2022 0.3000 0.3000 0.2900 0.3000 11,881 -0.01(-1.64%)
Feb 28, 2022 0.2950 0.3050 0.2950 0.3050 10,109 +0.01(+3.39%)
Feb 25, 2022 0.3000 0.3000 0.2850 0.2950 33,894 -0.01(-1.67%)
Feb 24, 2022 0.3000 0.3300 0.3000 0.3000 242,645 -0.04(-10.45%)
Feb 23, 2022 0.3100 0.3400 0.3100 0.3350 197,460 +0.03(+9.84%)
Feb 22, 2022 0.3200 0.3300 0.3050 0.3050 38,101 +0.00(+0.00%)
Feb 18, 2022 0.3050 0 +0.01(+1.67%)
Feb 17, 2022 0.2950 0.3000 0.2950 0.3000 10,500 +0.00(+0.00%)
Feb 16, 2022 0.2900 0.3000 0.2900 0.3000 2,500 +0.00(+0.00%)
Feb 15, 2022 0.2900 0.3000 0.2900 0.3000 63,000 +0.00(+0.00%)
Feb 14, 2022 0.3000 0.3150 0.3000 0.3000 114,054 +0.01(+3.45%)
Feb 11, 2022 0.2700 0.2900 0.2700 0.2900 86,893 +0.02(+7.41%)
Feb 10, 2022 0.2800 0.2800 0.2700 0.2700 21,000 +0.00(+0.00%)
Feb 09, 2022 0.2800 0.2800 0.2700 0.2700 9,000 +0.00(+0.00%)
Feb 08, 2022 0.2700 0.2700 0.2700 0.2700 1,542 -0.01(-3.57%)
Feb 07, 2022 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Feb 04, 2022 0.2800 0.2800 0.2800 0.2800 39,500 +0.00(+0.00%)
Feb 03, 2022 0.2700 0.2800 0.2700 0.2800 98,205 +0.01(+3.70%)
Feb 02, 2022 0.2700 0.2700 0.2700 0.2700 1,600 -0.01(-1.82%)
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.