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

Japan Gold Corp (TSV: JG )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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%)
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.