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

Japan Gold Corp (TSV: JG )

0.0900 -0.0050 (-5.26%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 21, 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, 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%)
Nov 01, 2021 0.2800 0.2850 0.2700 0.2700 29,000 -0.01(-3.57%)
Oct 29, 2021 0.2900 0.2900 0.2800 0.2800 29,000 -0.01(-3.45%)
Oct 28, 2021 0.2900 0.2900 0.2900 0.2900 16,170 -0.01(-1.69%)
Oct 27, 2021 0.2900 0.2950 0.2900 0.2950 12,500 -0.01(-1.67%)
Oct 26, 2021 0.3100 0.3100 0.3000 0.3000 15,680 +0.00(+0.00%)
Oct 25, 2021 0.2950 0.3000 0.2900 0.3000 190,903 +0.01(+1.69%)
Oct 22, 2021 0.2950 0.2950 0.2950 0.2950 50,000 -0.01(-1.67%)
Oct 21, 2021 0.3000 0.3000 0.2900 0.3000 125,510 +0.02(+7.14%)
Oct 19, 2021 0.2800 0.2800 0.2800 38 +0.00(+0.00%)
Oct 18, 2021 0.2800 0.2800 0.2800 0.2800 1,500 +0.00(+0.00%)
Oct 15, 2021 0.2800 0.2800 0.2800 0.2800 15,000 +0.00(+0.00%)
Oct 14, 2021 0.2850 0.2850 0.2800 0.2800 23,170 -0.00(-1.75%)
Oct 13, 2021 0.2850 0.2900 0.2800 0.2850 144,040 +0.00(+1.79%)
Oct 12, 2021 0.2700 0.2800 0.2700 0.2800 29,519 +0.01(+3.70%)
Oct 07, 2021 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Oct 06, 2021 0.2800 0.2800 0.2500 0.2550 93,762 -0.03(-8.93%)
Oct 05, 2021 0.2800 0.2800 0.2800 0.2800 7,636 +0.00(+0.00%)
Oct 04, 2021 0.2900 0.2900 0.2800 0.2800 28,105 -0.00(-1.75%)
Sep 30, 2021 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Sep 29, 2021 0.2900 0.2900 0.2900 0.2900 54,311 +0.00(+0.00%)
Sep 28, 2021 0.2900 0.2950 0.2900 0.2900 17,500 -0.02(-4.92%)
Sep 27, 2021 0.2950 0.3050 0.2950 0.3050 2,000 +0.01(+1.67%)
Sep 24, 2021 0.3100 0.3100 0.3000 0.3000 57,570 -0.01(-3.23%)
Sep 23, 2021 0.3050 0.3100 0.3000 0.3100 56,237 +0.01(+1.64%)
Sep 22, 2021 0.3200 0.3200 0.3050 0.3050 13,502 +0.01(+1.67%)
Sep 21, 2021 0.2900 0.3000 0.2850 0.3000 57,500 +0.02(+7.14%)
Sep 20, 2021 0.3000 0.3000 0.2800 0.2800 119,700 -0.02(-6.67%)
Sep 17, 2021 0.3000 0.3000 0.3000 0.3000 15,500 -0.02(-6.25%)
Sep 16, 2021 0.3200 0.3200 0.2900 0.3200 287,580 +0.01(+3.23%)
Sep 15, 2021 0.3150 0.3200 0.3100 0.3100 37,419 -0.01(-1.59%)
Sep 14, 2021 0.3350 0.3350 0.3150 0.3150 119,775 -0.01(-3.08%)
Sep 13, 2021 0.3350 0.3350 0.3200 0.3250 15,500 -0.01(-1.52%)
Sep 10, 2021 0.3450 0.3450 0.3300 0.3300 17,500 -0.01(-1.49%)
Sep 09, 2021 0.3500 0.3500 0.3300 0.3350 13,800 -0.02(-6.94%)
Sep 07, 2021 0.3600 0.3600 0.3600 0 -0.04(-8.86%)
Sep 03, 2021 0.3950 0.3950 0.3950 0 +0.10(+31.67%)
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.