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: 12:44 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 (%)
May 31, 2018 0.2000 0.2000 0.1800 0.1800 24,279 -0.01(-5.26%)
May 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 25, 2018 0.1900 0.1900 0.1900 259 +0.00(+0.00%)
May 24, 2018 0.2500 0.2500 0.1900 0.1900 92,550 -0.01(-5.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 17, 2018 0.2200 0.2200 0.2000 0.2000 32,000 +0.00(+0.00%)
May 16, 2018 0.2000 0.2000 0.2000 0.2000 4,166 +0.00(+0.00%)
May 14, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 10, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
May 09, 2018 0.2200 0.2200 0.2200 0.2200 3,000 +0.02(+7.32%)
May 08, 2018 0.2100 0.2100 0.2050 0.2050 10,000 -0.02(-6.82%)
May 07, 2018 0.2200 0.2200 0.2200 0.2200 15,500 +0.00(+0.00%)
May 04, 2018 0.2100 0.2200 0.2100 0.2200 33,000 -0.02(-8.33%)
Apr 30, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 27, 2018 0.2500 0.2500 0.2500 0.2500 1,500 +0.01(+4.17%)
Apr 26, 2018 0.2450 0.2450 0.2400 0.2400 19,156 -0.01(-2.04%)
Apr 25, 2018 0.2400 0.2450 0.2400 0.2450 54,100 -0.01(-2.00%)
Apr 24, 2018 0.2500 0.2500 0.2500 0.2500 213,900 +0.00(+0.00%)
Apr 23, 2018 0.2300 0.2550 0.2300 0.2500 126,001 +0.02(+11.11%)
Apr 20, 2018 0.2500 0.2500 0.2250 0.2250 27,000 -0.01(-2.17%)
Apr 19, 2018 0.2350 0.2500 0.2300 0.2300 79,600 -0.00(-2.13%)
Apr 18, 2018 0.2300 0.2350 0.2300 0.2350 26,500 +0.01(+4.44%)
Apr 17, 2018 0.2250 0.2250 0.2250 0.2250 5,500 +0.01(+2.27%)
Apr 13, 2018 0.2200 0.2200 0.2200 350 -0.01(-6.38%)
Apr 12, 2018 0.2350 0.2350 0.2350 0.2350 22,500 +0.02(+11.90%)
Apr 11, 2018 0.2350 0.2350 0.2100 0.2100 17,400 +0.01(+5.00%)
Apr 10, 2018 0.2000 0.2000 0.2000 0.2000 68,000 +0.02(+11.11%)
Apr 09, 2018 0.2000 0.2000 0.1800 0.1800 12,500 -0.02(-10.00%)
Apr 06, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 05, 2018 0.1950 0.2000 0.1950 0.2000 18,500 +0.00(+0.00%)
Apr 04, 2018 0.2150 0.2150 0.2000 0.2000 110,000 -0.02(-9.09%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 28, 2018 0.2300 0.2300 0.2150 0.2200 106,000 -0.01(-4.35%)
Mar 27, 2018 0.2400 0.2400 0.2300 0.2300 36,000 +0.01(+2.22%)
Mar 26, 2018 0.2250 0.2300 0.2200 0.2250 308,500 +0.01(+4.65%)
Mar 23, 2018 0.2300 0.2300 0.2150 0.2150 122,050 -0.02(-6.52%)
Mar 22, 2018 0.2450 0.2450 0.2300 0.2300 87,000 -0.01(-6.12%)
Mar 21, 2018 0.2300 0.2500 0.2300 0.2450 219,050 -0.03(-9.26%)
Mar 20, 2018 0.2700 0.2700 0.2700 0.2700 29,500 -0.01(-3.57%)
Mar 16, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 15, 2018 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Mar 14, 2018 0.2950 0.2950 0.2800 0.2800 58,000 +0.00(+0.00%)
Mar 13, 2018 0.2950 0.2950 0.2700 0.2800 71,300 -0.00(-1.75%)
Mar 12, 2018 0.2900 0.3050 0.2800 0.2850 181,500 -0.01(-3.39%)
Mar 09, 2018 0.2800 0.3150 0.2800 0.2950 430,500 +0.03(+11.32%)
Mar 08, 2018 0.2650 0.2650 0.2650 0.2650 3,000 +0.00(+0.00%)
Mar 07, 2018 0.2950 0.3000 0.2500 0.2650 249,100 +0.01(+1.92%)
Mar 06, 2018 0.2700 0.2800 0.2550 0.2600 152,000 +0.01(+4.00%)
Mar 05, 2018 0.2500 0.2550 0.2500 0.2500 76,000 +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.