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

Japan Gold Corp (TSV: JG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, May 22, 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, 2019 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Dec 30, 2019 0.2750 0.2800 0.2750 0.2800 105,000 +0.01(+1.82%)
Dec 27, 2019 0.2700 0.2800 0.2680 0.2750 148,753 +0.00(+0.00%)
Dec 24, 2019 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Dec 23, 2019 0.2850 0.2900 0.2650 0.2650 83,218 -0.03(-10.17%)
Dec 20, 2019 0.3000 0.3000 0.2930 0.2950 93,750 +0.00(+0.00%)
Dec 19, 2019 0.2750 0.3050 0.2750 0.2950 351,995 +0.02(+7.27%)
Dec 18, 2019 0.2800 0.2900 0.2750 0.2750 160,000 +0.01(+1.85%)
Dec 17, 2019 0.2400 0.2850 0.2400 0.2700 594,680 +0.03(+12.50%)
Dec 16, 2019 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+4.35%)
Dec 13, 2019 0.2200 0.2300 0.2200 0.2300 20,617 +0.00(+0.00%)
Dec 12, 2019 0.2300 0.2350 0.2250 0.2300 34,552 +0.01(+2.22%)
Dec 11, 2019 0.2300 0.2300 0.2150 0.2250 98,500 -0.01(-2.17%)
Dec 10, 2019 0.2350 0.2350 0.2300 0.2300 19,500 +0.00(+0.00%)
Dec 09, 2019 0.2400 0.2400 0.2300 0.2300 57,900 -0.01(-4.17%)
Dec 06, 2019 0.2500 0.2500 0.2400 0.2400 38,200 -0.01(-4.00%)
Dec 05, 2019 0.2500 0.2500 0.2500 0.2500 90,000 +0.00(+0.00%)
Dec 04, 2019 0.2500 0.2600 0.2500 0.2500 144,000 +0.00(+0.00%)
Dec 03, 2019 0.2500 0.2500 0.2500 0.2500 39,055 +0.02(+8.70%)
Dec 02, 2019 0.2100 0.2300 0.2100 0.2300 115,410 +0.02(+6.98%)
Nov 29, 2019 0.2100 0.2150 0.2100 0.2150 62,700 +0.01(+2.38%)
Nov 28, 2019 0.2100 0.2100 0.2050 0.2100 35,000 +0.01(+5.00%)
Nov 27, 2019 0.2100 0.2100 0.2000 0.2000 12,100 -0.01(-4.76%)
Nov 26, 2019 0.2000 0.2100 0.2000 0.2100 281,600 +0.01(+5.00%)
Nov 25, 2019 0.2100 0.2100 0.2000 0.2000 503,240 -0.01(-4.76%)
Nov 22, 2019 0.2200 0.2200 0.2100 0.2100 224,400 -0.01(-4.55%)
Nov 21, 2019 0.2150 0.2200 0.2150 0.2200 40,000 +0.01(+2.33%)
Nov 20, 2019 0.2150 0.2200 0.2100 0.2150 307,500 -0.01(-4.44%)
Nov 19, 2019 0.2400 0.2400 0.1900 0.2250 958,400 -0.03(-11.76%)
Nov 14, 2019 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Nov 13, 2019 0.2400 0.2500 0.2400 0.2450 142,000 +0.01(+6.52%)
Nov 12, 2019 0.2450 0.2450 0.2300 0.2300 59,836 -0.02(-8.00%)
Nov 11, 2019 0.2550 0.2550 0.2500 0.2500 3,600 -0.01(-1.96%)
Nov 08, 2019 0.2700 0.2700 0.2550 0.2550 19,500 -0.03(-8.93%)
Nov 07, 2019 0.2650 0.2800 0.2650 0.2800 25,600 +0.00(+0.00%)
Nov 06, 2019 0.2700 0.2800 0.2700 0.2800 44,500 +0.01(+3.70%)
Nov 05, 2019 0.2700 0.2700 0.2700 0.2700 24,000 -0.01(-3.57%)
Nov 04, 2019 0.2800 0.2800 0.2800 0.2800 56,000 +0.02(+7.69%)
Nov 01, 2019 0.2700 0.2700 0.2600 0.2600 32,000 +0.00(+0.00%)
Oct 31, 2019 0.2800 0.2800 0.2550 0.2600 186,950 -0.01(-3.70%)
Oct 30, 2019 0.2700 0.2700 0.2600 0.2700 73,025 +0.01(+1.89%)
Oct 29, 2019 0.2550 0.2650 0.2550 0.2650 299,000 +0.02(+6.00%)
Oct 28, 2019 0.2700 0.2750 0.2500 0.2500 87,000 -0.02(-7.41%)
Oct 25, 2019 0.2800 0.2800 0.2700 0.2700 90,591 -0.01(-1.82%)
Oct 24, 2019 0.2700 0.2750 0.2700 0.2750 162,000 +0.01(+1.85%)
Oct 23, 2019 0.2700 0.2750 0.2700 0.2700 18,900 +0.00(+0.00%)
Oct 22, 2019 0.2450 0.2700 0.2450 0.2700 191,084 +0.03(+10.20%)
Oct 21, 2019 0.2650 0.2650 0.2450 0.2450 254,100 -0.02(-7.55%)
Oct 18, 2019 0.2700 0.2700 0.2650 0.2650 18,500 -0.01(-1.85%)
Oct 17, 2019 0.2800 0.2800 0.2650 0.2700 30,650 -0.01(-3.57%)
Oct 16, 2019 0.2500 0.2800 0.2500 0.2800 170,499 +0.03(+9.80%)
Oct 15, 2019 0.2600 0.2750 0.2550 0.2550 159,180 -0.02(-5.56%)
Oct 11, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Oct 10, 2019 0.2850 0.2850 0.2700 0.2800 97,700 +0.01(+1.82%)
Oct 09, 2019 0.2850 0.2900 0.2700 0.2750 404,050 -0.01(-5.17%)
Oct 08, 2019 0.3100 0.3100 0.2850 0.2900 138,131 -0.01(-3.33%)
Oct 07, 2019 0.3150 0.3150 0.3000 0.3000 35,000 -0.01(-1.64%)
Oct 04, 2019 0.3050 0.3050 0.3050 0.3050 500 +0.01(+1.67%)
Oct 03, 2019 0.3000 0.3100 0.3000 0.3000 10,000 +0.00(+0.00%)
Oct 02, 2019 0.3100 0.3200 0.3000 0.3000 113,500 +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.