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 (%)
Apr 28, 2017 0.3250 0.4000 0.3250 0.3300 254,750 +0.01(+3.13%)
Apr 27, 2017 0.3200 0.3200 0.3200 0.3200 3,000 +0.01(+1.59%)
Apr 26, 2017 0.3000 0.3200 0.3000 0.3150 102,300 +0.01(+3.28%)
Apr 25, 2017 0.3050 0.3200 0.3050 0.3050 158,000 +0.02(+8.93%)
Apr 24, 2017 0.3000 0.3000 0.2800 0.2800 81,600 -0.02(-8.20%)
Apr 21, 2017 0.3100 0.3100 0.3000 0.3050 42,000 +0.01(+1.67%)
Apr 20, 2017 0.3000 0.3100 0.2900 0.3000 93,550 +0.02(+5.26%)
Apr 19, 2017 0.2900 0.2900 0.2850 0.2850 7,500 -0.02(-5.00%)
Apr 18, 2017 0.2900 0.3000 0.2800 0.3000 86,000 +0.00(+0.00%)
Apr 17, 2017 0.3200 0.3200 0.3000 0.3000 212,000 -0.01(-3.23%)
Apr 13, 2017 0.3100 0.3100 0.3100 0.3100 2,450 +0.00(+0.00%)
Apr 12, 2017 0.3150 0.3200 0.3100 0.3100 16,020 -0.01(-3.13%)
Apr 11, 2017 0.3150 0.3200 0.3150 0.3200 19,000 +0.01(+1.59%)
Apr 10, 2017 0.3150 0.3150 0.3150 0.3150 11,000 +0.01(+1.61%)
Apr 07, 2017 0.3200 0.3200 0.3100 0.3100 32,500 -0.01(-1.59%)
Apr 06, 2017 0.3300 0.3300 0.3150 0.3150 41,500 -0.01(-1.56%)
Apr 05, 2017 0.3300 0.3300 0.3200 0.3200 70,500 +0.00(+0.00%)
Apr 04, 2017 0.3300 0.3300 0.3200 0.3200 15,200 -0.01(-3.03%)
Apr 03, 2017 0.3100 0.3300 0.3100 0.3300 76,500 +0.01(+3.13%)
Mar 31, 2017 0.3200 0.3200 0.3100 0.3200 56,500 +0.01(+3.23%)
Mar 30, 2017 0.3100 0.3200 0.3100 0.3100 27,000 +0.00(+0.00%)
Mar 29, 2017 0.3400 0.3400 0.3050 0.3100 66,600 -0.01(-1.59%)
Mar 28, 2017 0.3050 0.3300 0.3050 0.3150 96,300 +0.01(+3.28%)
Mar 27, 2017 0.3050 0.3300 0.3050 0.3050 123,663 +0.00(+0.00%)
Mar 24, 2017 0.3050 0.3050 0.3050 0.3050 28,200 -0.01(-1.61%)
Mar 22, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 21, 2017 0.3100 0.3200 0.3100 0.3100 53,500 +0.00(+0.00%)
Mar 20, 2017 0.3200 0.3200 0.3100 0.3100 41,650 -0.03(-8.82%)
Mar 17, 2017 0.3300 0.3400 0.3300 0.3400 12,500 +0.01(+3.03%)
Mar 16, 2017 0.3250 0.3300 0.3200 0.3300 63,000 -0.01(-2.94%)
Mar 15, 2017 0.3200 0.3400 0.3200 0.3400 118,500 +0.00(+0.00%)
Mar 14, 2017 0.3400 0.3400 0.3400 0.3400 9,000 -0.00(-1.45%)
Mar 13, 2017 0.3300 0.3450 0.3250 0.3450 96,186 +0.02(+6.15%)
Mar 10, 2017 0.3300 0.3500 0.3250 0.3250 66,000 +0.00(+0.00%)
Mar 09, 2017 0.3350 0.3500 0.3250 0.3250 39,700 -0.01(-2.99%)
Mar 08, 2017 0.3300 0.3400 0.3300 0.3350 20,500 -0.01(-4.29%)
Mar 07, 2017 0.3500 0.3500 0.3250 0.3500 47,500 +0.01(+1.45%)
Mar 06, 2017 0.3650 0.3650 0.3250 0.3450 97,000 -0.02(-5.48%)
Mar 03, 2017 0.3450 0.3750 0.3400 0.3650 177,666 +0.02(+4.29%)
Mar 02, 2017 0.3300 0.3500 0.3250 0.3500 27,000 +0.02(+6.06%)
Mar 01, 2017 0.3300 0.3300 0.3250 0.3300 6,000 -0.02(-5.71%)
Feb 28, 2017 0.3400 0.3500 0.3400 0.3500 30,000 +0.00(+0.00%)
Feb 27, 2017 0.3500 0.3500 0.3400 0.3500 52,300 +0.01(+2.94%)
Feb 24, 2017 0.3500 0.3500 0.3400 0.3400 34,200 -0.01(-2.86%)
Feb 23, 2017 0.3500 0.3550 0.3450 0.3500 18,500 +0.01(+2.94%)
Feb 22, 2017 0.3550 0.3600 0.3350 0.3400 67,100 -0.00(-1.45%)
Feb 21, 2017 0.3100 0.3550 0.3100 0.3450 37,050 +0.02(+7.81%)
Feb 17, 2017 0.3200 0.3200 0.3200 0 -0.02(-7.25%)
Feb 16, 2017 0.3450 0.3450 0.3450 0.3450 5,827 +0.00(+0.00%)
Feb 15, 2017 0.3450 0.3450 0.3400 0.3450 42,000 +0.00(+1.47%)
Feb 14, 2017 0.3500 0.3650 0.3400 0.3400 50,991 +0.00(+0.00%)
Feb 13, 2017 0.3500 0.3550 0.3400 0.3400 52,821 -0.01(-4.23%)
Feb 10, 2017 0.3700 0.3750 0.3550 0.3550 334,664 -0.02(-4.05%)
Feb 09, 2017 0.3300 0.4000 0.3300 0.3700 365,130 +0.05(+15.62%)
Feb 08, 2017 0.3100 0.3200 0.3100 0.3200 142,040 +0.01(+1.59%)
Feb 07, 2017 0.2900 0.3150 0.2900 0.3150 34,300 +0.03(+10.53%)
Feb 06, 2017 0.2900 0.2900 0.2800 0.2850 146,070 +0.00(+0.00%)
Feb 03, 2017 0.2900 0.3000 0.2850 0.2850 61,600 -0.02(-5.00%)
Feb 02, 2017 0.3000 0.3100 0.2950 0.3000 77,000 +0.00(+0.00%)
Feb 01, 2017 0.3100 0.3100 0.2950 0.3000 187,000 -0.02(-6.25%)
Jan 31, 2017 0.3150 0.3200 0.3100 0.3200 73,400 +0.00(+0.00%)
Jan 30, 2017 0.3250 0.3250 0.3150 0.3200 125,188 -0.01(-3.03%)
Jan 27, 2017 0.3300 0.3350 0.3250 0.3300 165,500 +0.00(+0.00%)
Jan 26, 2017 0.3400 0.3400 0.3300 0.3300 137,650 -0.01(-2.94%)
Jan 25, 2017 0.3300 0.3400 0.3300 0.3400 39,000 +0.01(+1.49%)
Jan 24, 2017 0.3250 0.3350 0.3250 0.3350 18,000 +0.01(+3.08%)
Jan 23, 2017 0.3200 0.3250 0.3200 0.3250 94,500 +0.01(+1.56%)
Jan 20, 2017 0.3450 0.3450 0.3200 0.3200 44,860 -0.02(-5.88%)
Jan 19, 2017 0.3400 0.3400 0.3400 0.3400 8,870 -0.01(-2.86%)
Jan 18, 2017 0.3400 0.3700 0.3400 0.3500 74,000 +0.02(+7.69%)
Jan 17, 2017 0.3300 0.3300 0.3200 0.3250 13,550 +0.02(+4.84%)
Jan 16, 2017 0.3150 0.3200 0.3000 0.3100 284,000 -0.01(-1.59%)
Jan 13, 2017 0.3200 0.3200 0.3100 0.3150 100,000 -0.01(-1.56%)
Jan 12, 2017 0.3000 0.3300 0.3000 0.3200 116,900 +0.04(+12.28%)
Jan 11, 2017 0.2950 0.3000 0.2850 0.2850 216,733 -0.01(-3.39%)
Jan 10, 2017 0.3100 0.3100 0.2950 0.2950 30,600 -0.01(-1.67%)
Jan 09, 2017 0.3100 0.3100 0.3000 0.3000 3,000 +0.00(+0.00%)
Jan 06, 2017 0.3000 0.3000 0.3000 0.3000 129,000 +0.00(+0.00%)
Jan 05, 2017 0.2950 0.3100 0.2900 0.3000 134,500 +0.01(+1.69%)
Jan 04, 2017 0.3000 0.3200 0.2950 0.2950 86,500 -0.01(-1.67%)
Jan 03, 2017 0.3100 0.3100 0.2950 0.3000 118,100 -0.02(-4.76%)
Dec 30, 2016 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Dec 29, 2016 0.3200 0.3350 0.3200 0.3200 31,600 +0.01(+1.59%)
Dec 28, 2016 0.3150 0.3150 0.3150 0.3150 500 +0.00(+0.00%)
Dec 23, 2016 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Dec 22, 2016 0.3100 0.3100 0.3050 0.3100 39,334 -0.01(-3.13%)
Dec 21, 2016 0.3050 0.3200 0.3050 0.3200 46,000 +0.02(+4.92%)
Dec 20, 2016 0.3000 0.3050 0.2900 0.3050 50,050 +0.02(+7.02%)
Dec 19, 2016 0.2850 0.3000 0.2850 0.2850 13,243 -0.02(-5.00%)
Dec 16, 2016 0.3000 0.3000 0.3000 0.3000 35,175 +0.00(+0.00%)
Dec 15, 2016 0.3050 0.3100 0.3000 0.3000 62,685 -0.02(-6.25%)
Dec 14, 2016 0.3100 0.3200 0.3100 0.3200 18,000 +0.02(+4.92%)
Dec 13, 2016 0.3150 0.3150 0.3050 0.3050 109,000 -0.04(-10.29%)
Dec 12, 2016 0.3400 0.3400 0.3400 0.3400 6,000 +0.03(+9.68%)
Dec 09, 2016 0.3300 0.3300 0.3100 0.3100 73,129 -0.03(-8.82%)
Dec 08, 2016 0.3400 0.3400 0.3350 0.3400 29,500 +0.02(+4.62%)
Dec 07, 2016 0.3250 0.3300 0.3250 0.3250 18,500 +0.00(+0.00%)
Dec 05, 2016 0.3250 0.3250 0.3250 60 -0.02(-7.14%)
Dec 02, 2016 0.3200 0.3500 0.3200 0.3500 22,970 +0.02(+7.69%)
Dec 01, 2016 0.3200 0.3250 0.3200 0.3250 16,520 -0.02(-4.41%)
Nov 30, 2016 0.3400 0.3400 0.3400 0.3400 6,000 +0.00(+0.00%)
Nov 29, 2016 0.3400 0.3400 0.3400 0.3400 35,520 -0.02(-5.56%)
Nov 28, 2016 0.3600 0.3600 0.3600 0.3600 37,800 +0.00(+0.00%)
Nov 25, 2016 0.3550 0.3600 0.3550 0.3600 7,800 +0.03(+9.09%)
Nov 24, 2016 0.3300 0.3300 0.3300 0.3300 2,500 -0.01(-2.94%)
Nov 23, 2016 0.3300 0.3400 0.3000 0.3400 243,465 -0.01(-2.86%)
Nov 22, 2016 0.3350 0.3500 0.3350 0.3500 43,707 +0.03(+9.37%)
Nov 18, 2016 0.3200 0.3200 0.3200 20 -0.02(-5.88%)
Nov 17, 2016 0.3100 0.3450 0.3050 0.3400 162,500 +0.04(+11.48%)
Nov 16, 2016 0.3450 0.3450 0.3050 0.3050 52,300 -0.02(-6.15%)
Nov 15, 2016 0.3300 0.3650 0.3250 0.3250 82,400 +0.02(+4.84%)
Nov 14, 2016 0.3700 0.3700 0.3100 0.3100 81,238 -0.03(-7.46%)
Nov 11, 2016 0.3450 0.3700 0.3300 0.3350 19,245 -0.01(-2.90%)
Nov 10, 2016 0.3750 0.3800 0.3450 0.3450 192,000 -0.01(-1.43%)
Nov 09, 2016 0.3800 0.3800 0.3500 0.3500 90,795 +0.00(+0.00%)
Nov 08, 2016 0.3700 0.3800 0.3300 0.3500 32,900 -0.03(-7.89%)
Nov 07, 2016 0.3750 0.3850 0.3600 0.3800 25,500 +0.02(+5.56%)
Nov 04, 2016 0.3850 0.3850 0.3600 0.3600 111,000 +0.01(+2.86%)
Nov 03, 2016 0.3700 0.3800 0.3500 0.3500 475,255 -0.03(-7.89%)
Nov 02, 2016 0.4250 0.4250 0.3700 0.3800 88,731 -0.04(-9.52%)
Nov 01, 2016 0.4200 0.4200 0.4200 0.4200 8,250 +0.00(+0.00%)
Oct 31, 2016 0.4200 0.4200 0.4000 0.4200 58,500 +0.00(+0.00%)
Oct 28, 2016 0.4000 0.4200 0.3750 0.4200 47,885 +0.04(+12.00%)
Oct 27, 2016 0.3850 0.3850 0.3700 0.3750 92,500 -0.02(-5.06%)
Oct 26, 2016 0.4100 0.4100 0.3600 0.3950 68,588 -0.01(-1.25%)
Oct 25, 2016 0.4100 0.4100 0.3600 0.4000 279,084 -0.03(-6.98%)
Oct 24, 2016 0.4100 0.4400 0.4100 0.4300 59,088 -0.02(-3.37%)
Oct 21, 2016 0.4400 0.4500 0.4400 0.4450 14,302 +0.01(+1.14%)
Oct 20, 2016 0.4500 0.4500 0.4100 0.4400 19,000 +0.04(+10.00%)
Oct 19, 2016 0.4000 0.4500 0.4000 0.4000 82,550 +0.00(+0.00%)
Oct 18, 2016 0.3900 0.4100 0.3900 0.4000 61,000 +0.02(+5.26%)
Oct 17, 2016 0.4300 0.4300 0.3800 0.3800 17,550 -0.02(-5.00%)
Oct 14, 2016 0.4800 0.4800 0.3950 0.4000 454,040 -0.06(-13.04%)
Oct 13, 2016 0.4600 0.4600 0.4300 0.4600 63,000 -0.03(-6.12%)
Oct 12, 2016 0.4600 0.4900 0.4600 0.4900 23,950 -0.01(-1.01%)
Oct 11, 2016 0.4900 0.5000 0.4600 0.4950 140,150 +0.01(+1.02%)
Oct 07, 2016 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Oct 06, 2016 0.5000 0.5400 0.4750 0.5200 172,990 -0.02(-3.70%)
Oct 05, 2016 0.5400 0.5600 0.4900 0.5400 325,300 -0.02(-3.57%)
Oct 04, 2016 0.6000 0.6300 0.5600 0.5600 119,805 -0.09(-13.85%)
Oct 03, 2016 0.6500 0.6600 0.6300 0.6500 200,100 +0.02(+3.17%)
Sep 30, 2016 0.6500 0.6500 0.6100 0.6300 100,947 -0.04(-5.97%)
Sep 29, 2016 0.6200 0.6700 0.6200 0.6700 92,940 +0.06(+9.84%)
Sep 28, 2016 0.6600 0.6600 0.5100 0.6100 110,556 -0.06(-8.96%)
Sep 27, 2016 0.7000 0.7000 0.6700 0.6700 50,722 +0.00(+0.00%)
Sep 26, 2016 0.7600 0.7600 0.6700 0.6700 99,474 -0.09(-11.84%)
Sep 23, 2016 0.7600 0.7700 0.6700 0.7600 339,665 +0.01(+1.33%)
Sep 22, 2016 0.8000 0.8300 0.7500 0.7500 728,596 -0.04(-5.06%)
Sep 21, 2016 0.8500 0.8500 0.7500 0.7900 231,317 -0.03(-3.66%)
Sep 20, 2016 0.8500 0.8500 0.7500 0.8200 316,814 -0.03(-3.53%)
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.