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: 3:19 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 (%)
Dec 31, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 28, 2018 0.2300 0.2400 0.2200 0.2200 187,650 -0.01(-4.35%)
Dec 27, 2018 0.2000 0.2400 0.2000 0.2300 219,434 +0.03(+12.20%)
Dec 24, 2018 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Dec 21, 2018 0.2200 0.2350 0.2050 0.2300 73,050 +0.02(+6.98%)
Dec 20, 2018 0.1900 0.2300 0.1850 0.2150 178,941 +0.03(+16.22%)
Dec 19, 2018 0.2050 0.2050 0.1800 0.1850 137,500 -0.02(-11.90%)
Dec 18, 2018 0.2250 0.2250 0.1950 0.2100 147,649 -0.03(-12.50%)
Dec 17, 2018 0.2400 0.2500 0.2200 0.2400 231,300 +0.02(+11.63%)
Dec 14, 2018 0.1550 0.3000 0.1500 0.2150 369,000 +0.05(+34.37%)
Dec 13, 2018 0.1700 0.1850 0.1600 0.1600 510,650 -0.01(-5.88%)
Dec 12, 2018 0.1600 0.1850 0.1500 0.1700 1,034,945 +0.06(+54.55%)
Dec 11, 2018 0.1150 0.1150 0.1100 0.1100 38,000 -0.02(-15.38%)
Dec 10, 2018 0.1250 0.1350 0.1150 0.1300 34,000 -0.01(-3.70%)
Dec 07, 2018 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+8.00%)
Dec 06, 2018 0.1500 0.1500 0.1250 0.1250 134,500 -0.05(-26.47%)
Dec 05, 2018 0.1700 0.1700 0.1700 0.1700 13,000 +0.00(+0.00%)
Dec 04, 2018 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+3.03%)
Dec 03, 2018 0.1650 0.1650 0.1650 0.1650 4,705 +0.00(+0.00%)
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%)
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.