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 (%)
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%)
Dec 01, 2017 0.3250 0.3250 0.3200 0.3200 10,425 -0.01(-1.54%)
Nov 30, 2017 0.3300 0.3300 0.3250 0.3250 15,000 -0.02(-7.14%)
Nov 29, 2017 0.3450 0.3500 0.3400 0.3500 58,114 +0.01(+1.45%)
Nov 28, 2017 0.3450 0.3450 0.3400 0.3450 135,320 +0.01(+4.55%)
Nov 27, 2017 0.3300 0.3300 0.3300 0.3300 5,000 -0.01(-4.35%)
Nov 24, 2017 0.3250 0.3450 0.3250 0.3450 4,500 +0.02(+6.15%)
Nov 23, 2017 0.3300 0.3300 0.3250 0.3250 10,000 -0.02(-5.80%)
Nov 22, 2017 0.3400 0.3450 0.3400 0.3450 16,000 +0.00(+0.00%)
Nov 20, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Nov 17, 2017 0.3500 0.3500 0.3250 0.3450 7,300 -0.01(-1.43%)
Nov 16, 2017 0.3400 0.3500 0.3400 0.3500 12,000 +0.03(+11.11%)
Nov 15, 2017 0.3200 0.3200 0.3100 0.3150 30,300 -0.03(-10.00%)
Nov 10, 2017 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Nov 09, 2017 0.3200 0.3300 0.3200 0.3200 215,000 -0.02(-4.48%)
Nov 08, 2017 0.3200 0.3350 0.3200 0.3350 186,000 -0.01(-1.47%)
Nov 07, 2017 0.3200 0.3400 0.3200 0.3400 88,500 +0.02(+6.25%)
Nov 03, 2017 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Nov 02, 2017 0.3250 0.3400 0.3250 0.3400 3,540 +0.02(+6.25%)
Nov 01, 2017 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Oct 31, 2017 0.3200 0.3300 0.3200 0.3200 172,500 +0.00(+0.00%)
Oct 30, 2017 0.3200 0.3200 0.3200 0.3200 49,000 +0.00(+0.00%)
Oct 27, 2017 0.3400 0.3400 0.3200 0.3200 113,000 -0.03(-8.57%)
Oct 26, 2017 0.3600 0.3600 0.3500 0.3500 9,000 +0.02(+6.06%)
Oct 25, 2017 0.3300 0.3300 0.3300 0.3300 8,000 +0.00(+0.00%)
Oct 24, 2017 0.3300 0.3400 0.3300 0.3300 77,500 -0.01(-2.94%)
Oct 23, 2017 0.3400 0.3550 0.3400 0.3400 47,199 +0.00(+0.00%)
Oct 20, 2017 0.3550 0.3600 0.3400 0.3400 59,000 +0.00(+0.00%)
Oct 19, 2017 0.3400 0.3450 0.3400 0.3400 5,000 +0.00(+0.00%)
Oct 18, 2017 0.3550 0.3550 0.3400 0.3400 26,000 -0.01(-4.23%)
Oct 17, 2017 0.3550 0.3550 0.3500 0.3550 35,000 -0.01(-2.74%)
Oct 16, 2017 0.3500 0.3900 0.3500 0.3650 50,800 +0.01(+1.39%)
Oct 13, 2017 0.3600 0.3600 0.3550 0.3600 15,500 -0.02(-5.26%)
Oct 11, 2017 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Oct 10, 2017 0.3700 0.3800 0.3650 0.3650 93,500 -0.01(-2.67%)
Oct 06, 2017 0.3800 0.3800 0.3750 0.3750 7,000 -0.01(-1.32%)
Oct 05, 2017 0.3700 0.3800 0.3700 0.3800 61,000 +0.03(+8.57%)
Oct 04, 2017 0.3500 0.3900 0.3500 0.3500 119,500 +0.01(+1.45%)
Oct 03, 2017 0.3400 0.3450 0.3400 0.3450 65,000 +0.00(+1.47%)
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.