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 (%)
Jul 31, 2023 0.1400 0.1400 0.1400 0.1400 21,427 +0.00(+0.00%)
Jul 28, 2023 0.1400 0.1400 0.1400 0.1400 7,901 +0.00(+0.00%)
Jul 27, 2023 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+7.69%)
Jul 26, 2023 0.1400 0.1400 0.1300 0.1300 11,000 -0.01(-7.14%)
Jul 25, 2023 0.1250 0.1400 0.1250 0.1400 7,100 +0.01(+3.70%)
Jul 24, 2023 0.1250 0.1350 0.1250 0.1350 14,011 -0.01(-3.57%)
Jul 21, 2023 0.1400 0.1400 0.1400 0.1400 39,004 +0.00(+0.00%)
Jul 18, 2023 0.1400 0 +0.02(+12.00%)
Jul 17, 2023 0.1200 0.1250 0.1200 0.1250 30,392 +0.01(+4.17%)
Jul 14, 2023 0.1200 0.1200 0.1200 0.1200 172,600 -0.01(-4.00%)
Jul 13, 2023 0.1250 0.1250 0.1250 0.1250 19,500 +0.00(+0.00%)
Jul 12, 2023 0.1150 0.1250 0.1150 0.1250 115,500 +0.01(+4.17%)
Jul 11, 2023 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.00%)
Jul 10, 2023 0.1400 0.1400 0.1200 0.1200 448,671 -0.02(-17.24%)
Jul 07, 2023 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-6.45%)
Jul 06, 2023 0.1550 0.1550 0.1550 0.1550 15,000 -0.01(-6.06%)
Jun 30, 2023 0.1650 0 +0.01(+3.13%)
Jun 29, 2023 0.1600 0.1600 0.1600 0.1600 13,500 +0.01(+6.67%)
Jun 28, 2023 0.1450 0.1500 0.1450 0.1500 80,000 +0.02(+15.38%)
Jun 27, 2023 0.1300 0.1350 0.1300 0.1300 20,500 +0.00(+0.00%)
Jun 26, 2023 0.1450 0.1450 0.1300 0.1300 15,070 +0.00(+0.00%)
Jun 23, 2023 0.1300 0.1350 0.1300 0.1300 17,500 +0.00(+0.00%)
Jun 22, 2023 0.1400 0.1400 0.1300 0.1300 61,500 -0.01(-3.70%)
Jun 21, 2023 0.1550 0.1550 0.1350 0.1350 347,504 -0.01(-10.00%)
Jun 20, 2023 0.1500 0.1550 0.1500 0.1500 24,500 -0.01(-6.25%)
Jun 19, 2023 0.1650 0.1650 0.1600 0.1600 104,042 -0.01(-3.03%)
Jun 16, 2023 0.1700 0.1700 0.1600 0.1650 28,000 +0.00(+0.00%)
Jun 15, 2023 0.1600 0.1700 0.1600 0.1650 28,601 +0.00(+0.00%)
Jun 14, 2023 0.1700 0.1700 0.1650 0.1650 114,500 +0.00(+0.00%)
Jun 13, 2023 0.1700 0.1700 0.1650 0.1650 85,500 -0.01(-5.71%)
Jun 12, 2023 0.1700 0.1750 0.1700 0.1750 1,800 +0.00(+0.00%)
Jun 09, 2023 0.1700 0.1750 0.1700 0.1750 55,500 +0.00(+2.94%)
Jun 08, 2023 0.1700 0.1750 0.1650 0.1700 82,688 +0.00(+0.00%)
Jun 07, 2023 0.1850 0.1850 0.1700 0.1700 356,767 -0.02(-10.53%)
Jun 06, 2023 0.2150 0.2150 0.1900 0.1900 31,000 -0.03(-13.64%)
Jun 02, 2023 0.2200 0 +0.01(+4.76%)
Jun 01, 2023 0.2150 0.2180 0.2100 0.2100 50,500 -0.01(-4.55%)
May 31, 2023 0.2200 0.2200 0.2180 0.2200 10,000 +0.01(+2.33%)
May 30, 2023 0.2250 0.2250 0.2150 0.2150 8,700 +0.01(+2.38%)
May 25, 2023 0.2100 0 -0.02(-6.67%)
May 24, 2023 0.2250 0.2250 0.2250 0.2250 150,000 +0.01(+2.27%)
May 23, 2023 0.2200 0.2200 0.2200 0.2200 5,100 +0.00(+0.92%)
May 19, 2023 0.2180 0 -0.00(-0.91%)
May 18, 2023 0.2200 0.2200 0.2150 0.2200 64,000 +0.01(+4.76%)
May 17, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
May 16, 2023 0.2000 0.2000 0.2000 0.2000 1,751 +0.00(+0.00%)
May 15, 2023 0.1900 0.2000 0.1900 0.2000 112,211 +0.01(+5.26%)
May 12, 2023 0.1900 0.1900 0.1900 0.1900 6,000 +0.02(+8.57%)
May 11, 2023 0.1800 0.1800 0.1750 0.1750 61,500 +0.00(+0.00%)
May 10, 2023 0.1750 0.1800 0.1750 0.1750 35,578 -0.01(-2.78%)
May 09, 2023 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
May 08, 2023 0.1800 0.1800 0.1750 0.1750 71,000 -0.01(-2.78%)
May 05, 2023 0.1900 0.1900 0.1800 0.1800 73,000 -0.01(-2.70%)
May 04, 2023 0.1850 0.1850 0.1850 0.1850 56,305 -0.01(-2.63%)
May 03, 2023 0.1900 0.1900 0.1900 0.1900 29,122 -0.01(-5.00%)
May 02, 2023 0.2000 0.2000 0.1950 0.2000 210,500 +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.