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 (%)
Sep 28, 2018 0.0800 0.0950 0.0800 0.0950 68,000 +0.02(+26.67%)
Sep 27, 2018 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+7.14%)
Sep 26, 2018 0.0750 0.0750 0.0700 0.0700 251,993 -0.01(-12.50%)
Sep 25, 2018 0.0800 0.0800 0.0800 0.0800 38,100 -0.01(-11.11%)
Sep 24, 2018 0.0900 0.0900 0.0800 0.0900 27,005 +0.00(+0.00%)
Sep 21, 2018 0.0900 0.0950 0.0900 0.0900 43,832 +0.01(+12.50%)
Sep 20, 2018 0.0900 0.0900 0.0800 0.0800 149,500 -0.01(-5.88%)
Sep 19, 2018 0.0850 0.0850 0.0850 0.0850 2,100 -0.01(-10.53%)
Sep 18, 2018 0.0950 0.0950 0.0950 0.0950 10,895 +0.00(+0.00%)
Sep 17, 2018 0.0950 0.0950 0.0950 0.0950 2,112 +0.00(+0.00%)
Sep 14, 2018 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Sep 13, 2018 0.0900 0.0950 0.0900 0.0950 109,000 +0.01(+5.56%)
Sep 12, 2018 0.0950 0.0950 0.0900 0.0900 47,150 +0.00(+0.00%)
Sep 11, 2018 0.0900 0.0900 0.0900 0.0900 60,500 +0.00(+0.00%)
Sep 10, 2018 0.1000 0.1000 0.0900 0.0900 37,119 -0.01(-14.29%)
Sep 07, 2018 0.1050 0.1050 0.0900 0.1050 285,500 -0.01(-12.50%)
Sep 06, 2018 0.1150 0.1200 0.1000 0.1200 15,000 +0.02(+26.32%)
Sep 05, 2018 0.0950 0.0950 0.0950 0.0950 150,000 +0.01(+5.56%)
Sep 04, 2018 0.0900 0.0900 0.0900 0.0900 208,000 -0.01(-10.00%)
Aug 30, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 29, 2018 0.1050 0.1050 0.0900 0.0900 119,500 -0.03(-25.00%)
Aug 24, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2018 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
Aug 17, 2018 0.1050 0.1050 0.1000 0.1000 40,000 +0.00(+0.00%)
Aug 16, 2018 0.1000 0.1000 0.1000 0.1000 70,000 -0.01(-9.09%)
Aug 14, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 13, 2018 0.1050 0.1150 0.1050 0.1100 108,500 +0.00(+0.00%)
Aug 10, 2018 0.1100 0.1100 0.1050 0.1100 150,000 -0.01(-8.33%)
Aug 09, 2018 0.1200 0.1200 0.1200 0.1200 46,999 +0.00(+0.00%)
Aug 08, 2018 0.1250 0.1250 0.1200 0.1200 140,513 -0.01(-4.00%)
Aug 07, 2018 0.1250 0.1250 0.1250 0.1250 15,500 -0.01(-7.41%)
Aug 01, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 31, 2018 0.1200 0.1350 0.1200 0.1350 219,992 -0.02(-15.62%)
Jul 30, 2018 0.1600 0.1600 0.1600 0.1600 10,000 +0.04(+33.33%)
Jul 27, 2018 0.1250 0.1250 0.1200 0.1200 18,000 -0.01(-7.69%)
Jul 26, 2018 0.1250 0.1300 0.1250 0.1300 27,000 +0.01(+8.33%)
Jul 25, 2018 0.1250 0.1250 0.1200 0.1200 10,000 -0.01(-7.69%)
Jul 24, 2018 0.1500 0.1500 0.1300 0.1300 173,500 +0.00(+0.00%)
Jul 20, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 19, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+7.69%)
Jul 18, 2018 0.1300 0.1300 0.1300 0.1300 6,000 -0.01(-7.14%)
Jul 17, 2018 0.1450 0.1450 0.1400 0.1400 19,800 +0.00(+0.00%)
Jul 13, 2018 0.1400 0.1400 0.1400 50 -0.03(-17.65%)
Jul 12, 2018 0.1700 0.1700 0.1700 0.1700 13,000 +0.00(+0.00%)
Jul 10, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jul 09, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jul 05, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 04, 2018 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-6.25%)
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.