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 (%)
Nov 30, 2018 0.1500 0.1650 0.1500 0.1650 85,999 +0.02(+10.00%)
Nov 29, 2018 0.1350 0.1500 0.1300 0.1500 82,400 +0.02(+15.38%)
Nov 28, 2018 0.1150 0.1300 0.1150 0.1300 26,500 +0.02(+18.18%)
Nov 27, 2018 0.1100 0.1200 0.1050 0.1100 243,500 +0.00(+0.00%)
Nov 26, 2018 0.1150 0.1250 0.1100 0.1100 143,000 +0.00(+0.00%)
Nov 23, 2018 0.1100 0.1100 0.1100 130 +0.00(+0.00%)
Nov 20, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 15, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 14, 2018 0.1100 0.1100 0.1050 0.1050 12,000 +0.00(+0.00%)
Nov 13, 2018 0.1050 0.1100 0.1050 0.1050 110,300 +0.00(+0.00%)
Nov 09, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 08, 2018 0.1050 0.1100 0.1050 0.1050 190,200 -0.01(-4.55%)
Nov 07, 2018 0.1100 0.1100 0.1050 0.1100 63,500 +0.01(+4.76%)
Nov 06, 2018 0.1300 0.1300 0.1050 0.1050 84,540 -0.02(-16.00%)
Nov 05, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Nov 02, 2018 0.1300 0.1300 0.1250 0.1250 17,000 -0.01(-3.85%)
Nov 01, 2018 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Oct 30, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 29, 2018 0.1200 0.1300 0.1200 0.1300 35,300 +0.01(+13.04%)
Oct 26, 2018 0.1150 0.1200 0.1150 0.1150 46,500 +0.01(+4.55%)
Oct 25, 2018 0.1150 0.1200 0.1050 0.1100 151,500 -0.02(-15.38%)
Oct 24, 2018 0.1150 0.1300 0.1100 0.1300 548,746 +0.02(+18.18%)
Oct 23, 2018 0.1400 0.1700 0.1100 0.1100 1,703,150 +0.02(+22.22%)
Oct 22, 2018 0.1000 0.1000 0.0900 0.0900 15,931 -0.01(-10.00%)
Oct 19, 2018 0.1000 0.1100 0.1000 0.1000 495,583 +0.01(+11.11%)
Oct 18, 2018 0.0850 0.0900 0.0850 0.0900 148,000 +0.01(+12.50%)
Oct 17, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Oct 16, 2018 0.0800 0.0800 0.0800 0.0800 109,000 -0.01(-5.88%)
Oct 15, 2018 0.0850 0.0850 0.0850 0.0850 57,629 +0.01(+6.25%)
Oct 12, 2018 0.0750 0.0800 0.0750 0.0800 6,000 +0.00(+0.00%)
Oct 11, 2018 0.0800 0.0800 0.0800 0.0800 21,250 +0.01(+6.67%)
Oct 10, 2018 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Oct 09, 2018 0.0800 0.0800 0.0750 0.0800 31,235 -0.01(-5.88%)
Oct 05, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 04, 2018 0.0800 0.0850 0.0800 0.0850 18,650 +0.01(+6.25%)
Oct 03, 2018 0.0950 0.0950 0.0800 0.0800 208,000 -0.02(-20.00%)
Oct 02, 2018 0.0800 0.1000 0.0800 0.1000 18,239 +0.02(+25.00%)
Oct 01, 2018 0.0950 0.0950 0.0800 0.0800 16,035 -0.01(-15.79%)
Sep 28, 2018 0.0800 0.0950 0.0800 0.0950 68,000 +0.02(+26.67%)
Sep 27, 2018 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+7.14%)
Sep 26, 2018 0.0750 0.0750 0.0700 0.0700 251,993 -0.01(-12.50%)
Sep 25, 2018 0.0800 0.0800 0.0800 0.0800 38,100 -0.01(-11.11%)
Sep 24, 2018 0.0900 0.0900 0.0800 0.0900 27,005 +0.00(+0.00%)
Sep 21, 2018 0.0900 0.0950 0.0900 0.0900 43,832 +0.01(+12.50%)
Sep 20, 2018 0.0900 0.0900 0.0800 0.0800 149,500 -0.01(-5.88%)
Sep 19, 2018 0.0850 0.0850 0.0850 0.0850 2,100 -0.01(-10.53%)
Sep 18, 2018 0.0950 0.0950 0.0950 0.0950 10,895 +0.00(+0.00%)
Sep 17, 2018 0.0950 0.0950 0.0950 0.0950 2,112 +0.00(+0.00%)
Sep 14, 2018 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Sep 13, 2018 0.0900 0.0950 0.0900 0.0950 109,000 +0.01(+5.56%)
Sep 12, 2018 0.0950 0.0950 0.0900 0.0900 47,150 +0.00(+0.00%)
Sep 11, 2018 0.0900 0.0900 0.0900 0.0900 60,500 +0.00(+0.00%)
Sep 10, 2018 0.1000 0.1000 0.0900 0.0900 37,119 -0.01(-14.29%)
Sep 07, 2018 0.1050 0.1050 0.0900 0.1050 285,500 -0.01(-12.50%)
Sep 06, 2018 0.1150 0.1200 0.1000 0.1200 15,000 +0.02(+26.32%)
Sep 05, 2018 0.0950 0.0950 0.0950 0.0950 150,000 +0.01(+5.56%)
Sep 04, 2018 0.0900 0.0900 0.0900 0.0900 208,000 -0.01(-10.00%)
Aug 30, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 29, 2018 0.1050 0.1050 0.0900 0.0900 119,500 -0.03(-25.00%)
Aug 24, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2018 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
Aug 17, 2018 0.1050 0.1050 0.1000 0.1000 40,000 +0.00(+0.00%)
Aug 16, 2018 0.1000 0.1000 0.1000 0.1000 70,000 -0.01(-9.09%)
Aug 14, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 13, 2018 0.1050 0.1150 0.1050 0.1100 108,500 +0.00(+0.00%)
Aug 10, 2018 0.1100 0.1100 0.1050 0.1100 150,000 -0.01(-8.33%)
Aug 09, 2018 0.1200 0.1200 0.1200 0.1200 46,999 +0.00(+0.00%)
Aug 08, 2018 0.1250 0.1250 0.1200 0.1200 140,513 -0.01(-4.00%)
Aug 07, 2018 0.1250 0.1250 0.1250 0.1250 15,500 -0.01(-7.41%)
Aug 01, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 31, 2018 0.1200 0.1350 0.1200 0.1350 219,992 -0.02(-15.62%)
Jul 30, 2018 0.1600 0.1600 0.1600 0.1600 10,000 +0.04(+33.33%)
Jul 27, 2018 0.1250 0.1250 0.1200 0.1200 18,000 -0.01(-7.69%)
Jul 26, 2018 0.1250 0.1300 0.1250 0.1300 27,000 +0.01(+8.33%)
Jul 25, 2018 0.1250 0.1250 0.1200 0.1200 10,000 -0.01(-7.69%)
Jul 24, 2018 0.1500 0.1500 0.1300 0.1300 173,500 +0.00(+0.00%)
Jul 20, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 19, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+7.69%)
Jul 18, 2018 0.1300 0.1300 0.1300 0.1300 6,000 -0.01(-7.14%)
Jul 17, 2018 0.1450 0.1450 0.1400 0.1400 19,800 +0.00(+0.00%)
Jul 13, 2018 0.1400 0.1400 0.1400 50 -0.03(-17.65%)
Jul 12, 2018 0.1700 0.1700 0.1700 0.1700 13,000 +0.00(+0.00%)
Jul 10, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jul 09, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jul 05, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 04, 2018 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-6.25%)
Jul 03, 2018 0.1600 0.1600 0.1600 0.1600 11,567 +0.01(+6.67%)
Jun 29, 2018 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jun 28, 2018 0.1500 0.1500 0.1350 0.1350 30,540 -0.01(-10.00%)
Jun 27, 2018 0.1500 0.1500 0.1500 0.1500 36,361 +0.00(+0.00%)
Jun 26, 2018 0.1500 0.1500 0.1500 0.1500 25,500 +0.01(+7.14%)
Jun 25, 2018 0.1450 0.1450 0.1400 0.1400 24,500 -0.00(-3.45%)
Jun 22, 2018 0.1500 0.1500 0.1450 0.1450 10,000 -0.02(-12.12%)
Jun 21, 2018 0.1400 0.1650 0.1400 0.1650 150,000 +0.03(+22.22%)
Jun 20, 2018 0.1450 0.1450 0.1350 0.1350 123,500 -0.01(-10.00%)
Jun 18, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jun 15, 2018 0.1700 0.1700 0.1700 113,000 +0.00(+0.00%)
Jun 14, 2018 0.1700 0.1700 0.1650 0.1700 49,000 +0.00(+0.00%)
Jun 13, 2018 0.1700 0.1700 0.1700 0.1700 181,500 +0.00(+0.00%)
Jun 12, 2018 0.1750 0.1750 0.1600 0.1700 158,700 -0.01(-5.56%)
Jun 11, 2018 0.1850 0.1850 0.1800 0.1800 38,000 -0.01(-5.26%)
Jun 08, 2018 0.1700 0.1900 0.1700 0.1900 36,000 +0.01(+2.70%)
Jun 07, 2018 0.1850 0.1950 0.1800 0.1850 80,000 -0.01(-5.13%)
Jun 06, 2018 0.1900 0.1950 0.1600 0.1950 97,617 +0.03(+18.18%)
Jun 05, 2018 0.1650 0.1650 0.1650 0.1650 105,000 +0.00(+0.00%)
Jun 04, 2018 0.1700 0.1800 0.1650 0.1650 64,500 -0.01(-5.71%)
Jun 01, 2018 0.1800 0.1800 0.1650 0.1750 121,000 -0.01(-2.78%)
May 31, 2018 0.2000 0.2000 0.1800 0.1800 24,279 -0.01(-5.26%)
May 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 25, 2018 0.1900 0.1900 0.1900 259 +0.00(+0.00%)
May 24, 2018 0.2500 0.2500 0.1900 0.1900 92,550 -0.01(-5.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 17, 2018 0.2200 0.2200 0.2000 0.2000 32,000 +0.00(+0.00%)
May 16, 2018 0.2000 0.2000 0.2000 0.2000 4,166 +0.00(+0.00%)
May 14, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 10, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
May 09, 2018 0.2200 0.2200 0.2200 0.2200 3,000 +0.02(+7.32%)
May 08, 2018 0.2100 0.2100 0.2050 0.2050 10,000 -0.02(-6.82%)
May 07, 2018 0.2200 0.2200 0.2200 0.2200 15,500 +0.00(+0.00%)
May 04, 2018 0.2100 0.2200 0.2100 0.2200 33,000 -0.02(-8.33%)
Apr 30, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 27, 2018 0.2500 0.2500 0.2500 0.2500 1,500 +0.01(+4.17%)
Apr 26, 2018 0.2450 0.2450 0.2400 0.2400 19,156 -0.01(-2.04%)
Apr 25, 2018 0.2400 0.2450 0.2400 0.2450 54,100 -0.01(-2.00%)
Apr 24, 2018 0.2500 0.2500 0.2500 0.2500 213,900 +0.00(+0.00%)
Apr 23, 2018 0.2300 0.2550 0.2300 0.2500 126,001 +0.02(+11.11%)
Apr 20, 2018 0.2500 0.2500 0.2250 0.2250 27,000 -0.01(-2.17%)
Apr 19, 2018 0.2350 0.2500 0.2300 0.2300 79,600 -0.00(-2.13%)
Apr 18, 2018 0.2300 0.2350 0.2300 0.2350 26,500 +0.01(+4.44%)
Apr 17, 2018 0.2250 0.2250 0.2250 0.2250 5,500 +0.01(+2.27%)
Apr 13, 2018 0.2200 0.2200 0.2200 350 -0.01(-6.38%)
Apr 12, 2018 0.2350 0.2350 0.2350 0.2350 22,500 +0.02(+11.90%)
Apr 11, 2018 0.2350 0.2350 0.2100 0.2100 17,400 +0.01(+5.00%)
Apr 10, 2018 0.2000 0.2000 0.2000 0.2000 68,000 +0.02(+11.11%)
Apr 09, 2018 0.2000 0.2000 0.1800 0.1800 12,500 -0.02(-10.00%)
Apr 06, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 05, 2018 0.1950 0.2000 0.1950 0.2000 18,500 +0.00(+0.00%)
Apr 04, 2018 0.2150 0.2150 0.2000 0.2000 110,000 -0.02(-9.09%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 28, 2018 0.2300 0.2300 0.2150 0.2200 106,000 -0.01(-4.35%)
Mar 27, 2018 0.2400 0.2400 0.2300 0.2300 36,000 +0.01(+2.22%)
Mar 26, 2018 0.2250 0.2300 0.2200 0.2250 308,500 +0.01(+4.65%)
Mar 23, 2018 0.2300 0.2300 0.2150 0.2150 122,050 -0.02(-6.52%)
Mar 22, 2018 0.2450 0.2450 0.2300 0.2300 87,000 -0.01(-6.12%)
Mar 21, 2018 0.2300 0.2500 0.2300 0.2450 219,050 -0.03(-9.26%)
Mar 20, 2018 0.2700 0.2700 0.2700 0.2700 29,500 -0.01(-3.57%)
Mar 16, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 15, 2018 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Mar 14, 2018 0.2950 0.2950 0.2800 0.2800 58,000 +0.00(+0.00%)
Mar 13, 2018 0.2950 0.2950 0.2700 0.2800 71,300 -0.00(-1.75%)
Mar 12, 2018 0.2900 0.3050 0.2800 0.2850 181,500 -0.01(-3.39%)
Mar 09, 2018 0.2800 0.3150 0.2800 0.2950 430,500 +0.03(+11.32%)
Mar 08, 2018 0.2650 0.2650 0.2650 0.2650 3,000 +0.00(+0.00%)
Mar 07, 2018 0.2950 0.3000 0.2500 0.2650 249,100 +0.01(+1.92%)
Mar 06, 2018 0.2700 0.2800 0.2550 0.2600 152,000 +0.01(+4.00%)
Mar 05, 2018 0.2500 0.2550 0.2500 0.2500 76,000 +0.00(+0.00%)
Mar 01, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 28, 2018 0.2600 0.2650 0.2500 0.2500 150,920 +0.00(+0.00%)
Feb 27, 2018 0.2500 0.2500 0.2500 0.2500 206,000 +0.00(+0.00%)
Feb 26, 2018 0.2700 0.2700 0.2500 0.2500 4,080 +0.00(+0.00%)
Feb 23, 2018 0.2550 0.2550 0.2500 0.2500 5,500 -0.01(-1.96%)
Feb 22, 2018 0.2600 0.2600 0.2550 0.2550 6,220 -0.02(-5.56%)
Feb 21, 2018 0.2550 0.2700 0.2450 0.2700 15,500 -0.01(-3.57%)
Feb 20, 2018 0.2600 0.2800 0.2600 0.2800 8,123 +0.01(+3.70%)
Feb 16, 2018 0.2700 0.2700 0.2700 0 +0.05(+20.00%)
Feb 14, 2018 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Feb 13, 2018 0.2100 0.2200 0.2000 0.2200 43,120 +0.02(+10.00%)
Feb 12, 2018 0.2000 0.2050 0.2000 0.2000 65,000 +0.00(+0.00%)
Feb 09, 2018 0.2400 0.2400 0.1900 0.2000 122,691 -0.01(-6.98%)
Feb 08, 2018 0.2400 0.2400 0.2150 0.2150 47,500 -0.02(-10.42%)
Feb 07, 2018 0.2400 0.2150 0.2400 10,800 +0.02(+11.63%)
Feb 06, 2018 0.2150 0.2350 0.2150 0.2150 32,600 -0.01(-2.27%)
Feb 05, 2018 0.2500 0.2500 0.2200 0.2200 62,763 -0.03(-12.00%)
Feb 02, 2018 0.2550 0.2550 0.2300 0.2500 38,500 -0.01(-1.96%)
Feb 01, 2018 0.2550 0.2550 0.2550 0.2550 13,500 +0.01(+2.00%)
Jan 31, 2018 0.2900 0.2900 0.2500 0.2500 158,214 -0.04(-13.79%)
Jan 29, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 26, 2018 0.2900 0.2900 0.2850 0.2900 79,500 +0.00(+0.00%)
Jan 25, 2018 0.2900 0.2900 0.2850 0.2900 46,300 -0.02(-4.92%)
Jan 24, 2018 0.3100 0.3100 0.3050 0.3050 6,100 -0.01(-1.61%)
Jan 23, 2018 0.3100 0.3100 0.3000 0.3100 9,600 +0.01(+3.33%)
Jan 22, 2018 0.3100 0.3100 0.3000 0.3000 15,000 -0.01(-3.23%)
Jan 19, 2018 0.3100 0.3100 0.3100 0.3100 500 +0.03(+10.71%)
Jan 18, 2018 0.2900 0.2900 0.2800 0.2800 19,500 +0.00(+0.00%)
Jan 17, 2018 0.3000 0.3000 0.2800 0.2800 19,500 -0.02(-6.67%)
Jan 16, 2018 0.3100 0.3100 0.3000 0.3000 114,632 -0.02(-6.25%)
Jan 15, 2018 0.3200 0.3200 0.3000 0.3200 29,125 -0.01(-3.03%)
Jan 12, 2018 0.3300 0.3300 0.3300 0.3300 3,000 +0.01(+3.13%)
Jan 11, 2018 0.3200 0.3200 0.3200 0.3200 30,000 +0.00(+0.00%)
Jan 10, 2018 0.3200 0.3200 0.3200 0.3200 37,500 +0.00(+0.00%)
Jan 09, 2018 0.3200 0.3200 0.3200 0.3200 6,500 -0.02(-4.48%)
Jan 08, 2018 0.3400 0.3400 0.3200 0.3350 265,500 +0.02(+4.69%)
Jan 05, 2018 0.3300 0.3300 0.3200 0.3200 150,000 -0.02(-5.88%)
Jan 04, 2018 0.3300 0.3400 0.3300 0.3400 37,879 +0.01(+3.03%)
Jan 03, 2018 0.3300 0.3300 0.3250 0.3300 53,000 +0.01(+1.54%)
Dec 29, 2017 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
Dec 28, 2017 0.3300 0.3450 0.3300 0.3450 16,950 +0.02(+7.81%)
Dec 27, 2017 0.3200 0.3300 0.3200 0.3200 2,500 +0.01(+3.23%)
Dec 22, 2017 0.3300 0.3300 0.3100 0.3100 55,000 -0.01(-1.59%)
Dec 21, 2017 0.3200 0.3200 0.3150 0.3150 41,500 -0.02(-4.55%)
Dec 20, 2017 0.3300 0.3300 0.3300 0.3300 20,000 +0.02(+4.76%)
Dec 19, 2017 0.3300 0.3300 0.3150 0.3150 43,628 -0.02(-4.55%)
Dec 18, 2017 0.3300 0.3300 0.3300 0.3300 1,000 +0.02(+4.76%)
Dec 15, 2017 0.3150 0.3150 0.3150 0.3150 500 +0.01(+1.61%)
Dec 14, 2017 0.3200 0.3350 0.3100 0.3100 49,140 -0.02(-6.06%)
Dec 13, 2017 0.3200 0.3300 0.3200 0.3300 36,000 +0.02(+6.45%)
Dec 12, 2017 0.3150 0.3150 0.3100 0.3100 12,000 +0.00(+0.00%)
Dec 11, 2017 0.3300 0.3300 0.3100 0.3100 46,200 -0.02(-6.06%)
Dec 08, 2017 0.3450 0.3500 0.3300 0.3300 16,000 +0.02(+6.45%)
Dec 07, 2017 0.3200 0.3200 0.3100 0.3100 315,650 -0.01(-3.13%)
Dec 06, 2017 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Dec 05, 2017 0.3250 0.3250 0.3200 0.3200 32,500 +0.00(+0.00%)
Dec 04, 2017 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
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.