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

Japan Gold Corp (TSV: JG )

0.1050 +0.0050 (+5.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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, 2023 0.2000 0.2000 0.2000 0.2000 88,510 +0.01(+2.56%)
Apr 27, 2023 0.1950 0.2000 0.1950 0.1950 116,000 -0.01(-2.50%)
Apr 26, 2023 0.2300 0.2350 0.2000 0.2000 324,000 -0.03(-14.89%)
Apr 24, 2023 0.2350 255 -0.01(-2.08%)
Apr 21, 2023 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Apr 18, 2023 0.2400 0 -0.02(-7.69%)
Apr 17, 2023 0.2600 0.2600 0.2600 0.2600 3,050 +0.01(+4.00%)
Apr 14, 2023 0.2500 0.2500 0.2500 0.2500 6,500 +0.01(+2.04%)
Apr 13, 2023 0.2350 0.2450 0.2350 0.2450 170,033 +0.01(+2.08%)
Apr 12, 2023 0.2400 0.2400 0.2400 0.2400 36,500 +0.00(+0.00%)
Apr 11, 2023 0.2350 0.2400 0.2350 0.2400 45,000 +0.00(+0.00%)
Apr 06, 2023 0.2400 0 +0.00(+0.00%)
Apr 05, 2023 0.2450 0.2450 0.2400 0.2400 215,000 +0.00(+0.00%)
Apr 04, 2023 0.2450 0.2450 0.2400 0.2400 29,000 -0.01(-4.00%)
Apr 03, 2023 0.2500 0.2500 0.2500 0.2500 20,596 +0.00(+0.00%)
Mar 31, 2023 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Mar 30, 2023 0.2500 0.2500 0.2500 0.2500 12,907 -0.01(-3.85%)
Mar 29, 2023 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
Mar 28, 2023 0.2450 0.2600 0.2450 0.2600 359,500 +0.03(+13.04%)
Mar 27, 2023 0.2350 0.2350 0.2300 0.2300 12,000 -0.00(-2.13%)
Mar 24, 2023 0.2350 0.2350 0.2350 0.2350 36,500 -0.01(-2.08%)
Mar 23, 2023 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+2.13%)
Mar 22, 2023 0.2400 0.2400 0.2350 0.2350 15,468 -0.01(-2.08%)
Mar 21, 2023 0.2400 0.2400 0.2400 0.2400 13,000 -0.03(-11.11%)
Mar 20, 2023 0.2600 0.2700 0.2600 0.2700 4,000 +0.01(+3.85%)
Mar 17, 2023 0.2550 0.2650 0.2550 0.2600 114,500 +0.00(+0.00%)
Mar 16, 2023 0.2550 0.2600 0.2450 0.2600 122,500 +0.04(+18.18%)
Mar 15, 2023 0.2200 0.2200 0.2200 0.2200 600 -0.01(-6.38%)
Mar 13, 2023 0.2350 0 -0.02(-7.84%)
Mar 10, 2023 0.2550 0.2600 0.2350 0.2550 17,053 -0.01(-3.77%)
Mar 09, 2023 0.2550 0.2650 0.2550 0.2650 11,500 +0.01(+3.92%)
Mar 08, 2023 0.2550 0.2550 0.2550 0.2550 2,000 +0.02(+6.25%)
Mar 07, 2023 0.2400 0.2400 0.2400 0.2400 3,251 -0.02(-7.69%)
Mar 06, 2023 0.2500 0.2600 0.2500 0.2600 10,540 +0.01(+4.00%)
Mar 02, 2023 0.2500 5 +0.02(+8.70%)
Mar 01, 2023 0.2500 0.2500 0.2300 0.2300 54,000 -0.01(-4.17%)
Feb 28, 2023 0.2350 0.2400 0.2350 0.2400 2,500 -0.01(-4.00%)
Feb 27, 2023 0.2600 0.2600 0.2350 0.2500 4,000 +0.00(+0.00%)
Feb 24, 2023 0.2350 0.2500 0.2250 0.2500 102,366 +0.02(+8.70%)
Feb 23, 2023 0.2300 0.2300 0.2300 0.2300 6,000 +0.01(+2.22%)
Feb 22, 2023 0.2400 0.2400 0.2250 0.2250 201,831 -0.01(-6.25%)
Feb 21, 2023 0.2600 0.2600 0.2400 0.2400 157,400 -0.02(-7.69%)
Feb 17, 2023 0.2600 0 -0.01(-3.70%)
Feb 16, 2023 0.2650 0.2800 0.2600 0.2700 23,010 +0.01(+3.85%)
Feb 15, 2023 0.2650 0.2650 0.2600 0.2600 102,500 -0.01(-1.89%)
Feb 14, 2023 0.2700 0.2900 0.2650 0.2650 6,000 +0.01(+1.92%)
Feb 13, 2023 0.2600 0.2600 0.2600 0.2600 10,500 -0.01(-3.70%)
Feb 10, 2023 0.2700 0.2700 0.2700 0.2700 8,000 -0.02(-6.90%)
Feb 09, 2023 0.2900 0.2900 0.2900 0.2900 60,969 -0.01(-3.33%)
Feb 08, 2023 0.2800 0.3000 0.2800 0.3000 39,798 +0.02(+5.26%)
Feb 07, 2023 0.2900 0.2900 0.2850 0.2850 33,469 +0.00(+0.00%)
Feb 06, 2023 0.2850 0.2850 0.2850 0.2850 24,241 +0.00(+0.00%)
Feb 03, 2023 0.2800 0.2850 0.2800 0.2850 4,800 +0.00(+1.79%)
Feb 02, 2023 0.2750 0.2800 0.2750 0.2800 59,000 -0.01(-3.45%)
Feb 01, 2023 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+5.45%)
Jan 31, 2023 0.2700 0.2750 0.2700 0.2750 55,466 +0.00(+0.00%)
Jan 30, 2023 0.2700 0.2750 0.2700 0.2750 132,250 +0.00(+0.00%)
Jan 27, 2023 0.2750 0.2750 0.2750 0.2750 1,050 +0.00(+0.00%)
Jan 25, 2023 0.2750 386 +0.00(+0.00%)
Jan 24, 2023 0.2700 0.2750 0.2700 0.2750 97,100 +0.00(+0.00%)
Jan 23, 2023 0.2600 0.2750 0.2600 0.2750 20,500 +0.02(+5.77%)
Jan 20, 2023 0.2500 0.2600 0.2500 0.2600 41,801 +0.02(+6.12%)
Jan 19, 2023 0.2450 0.2450 0.2450 0.2450 3,500 +0.00(+0.00%)
Jan 18, 2023 0.2450 0.2500 0.2450 0.2450 14,000 -0.01(-2.00%)
Jan 16, 2023 0.2500 231 -0.01(-1.96%)
Jan 13, 2023 0.2500 0.2550 0.2500 0.2550 16,055 +0.01(+2.00%)
Jan 12, 2023 0.2500 0.2500 0.2500 0.2500 36,360 +0.00(+0.00%)
Jan 11, 2023 0.2550 0.2550 0.2500 0.2500 19,269 +0.00(+0.00%)
Jan 10, 2023 0.2500 0.2500 0.2500 0.2500 50,000 +0.00(+0.00%)
Jan 09, 2023 0.2500 0.2500 0.2500 0.2500 27,675 +0.00(+0.00%)
Jan 06, 2023 0.2500 0.2500 0.2500 0.2500 1,029 +0.00(+0.00%)
Jan 05, 2023 0.2500 0.2500 0.2500 0.2500 13,500 -0.01(-1.96%)
Jan 04, 2023 0.2550 0.2550 0.2550 0.2550 500 +0.01(+2.00%)
Jan 03, 2023 0.2500 0.2500 0.2500 0.2500 31,500 +0.00(+0.00%)
Dec 30, 2022 0.2500 0 -0.01(-3.85%)
Dec 29, 2022 0.2550 0.2600 0.2550 0.2600 5,500 +0.01(+1.96%)
Dec 28, 2022 0.2600 0.2600 0.2550 0.2550 58,020 -0.01(-1.92%)
Dec 23, 2022 0.2600 0 +0.00(+0.00%)
Dec 22, 2022 0.2500 0.2600 0.2500 0.2600 22,000 +0.01(+4.00%)
Dec 21, 2022 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Dec 20, 2022 0.2500 0.2500 0.2500 0.2500 22,000 +0.00(+0.00%)
Dec 19, 2022 0.2500 0.2500 0.2500 0.2500 47,000 +0.00(+0.00%)
Dec 16, 2022 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-3.85%)
Dec 15, 2022 0.2550 0.2600 0.2550 0.2600 30,000 +0.00(+0.00%)
Dec 14, 2022 0.2800 0.2800 0.2600 0.2600 92,000 -0.02(-5.45%)
Dec 13, 2022 0.2750 0.2750 0.2750 0.2750 35,500 +0.02(+5.77%)
Dec 12, 2022 0.2650 0.2700 0.2500 0.2600 292,355 +0.00(+0.00%)
Dec 08, 2022 0.2600 0 -0.01(-1.89%)
Dec 07, 2022 0.2800 0.2800 0.2550 0.2650 16,500 -0.01(-1.85%)
Dec 05, 2022 0.2700 300 +0.01(+3.85%)
Dec 02, 2022 0.2580 0.2600 0.2500 0.2600 93,000 +0.00(+0.00%)
Nov 30, 2022 0.2600 202 -0.01(-3.70%)
Nov 28, 2022 0.2700 0 -0.01(-5.26%)
Nov 25, 2022 0.2850 0.2850 0.2850 0.2850 4,504 +0.01(+5.56%)
Nov 24, 2022 0.2600 0.2700 0.2600 0.2700 10,005 +0.02(+8.00%)
Nov 23, 2022 0.2500 0.2500 0.2500 0.2500 16,500 -0.02(-7.41%)
Nov 22, 2022 0.2700 0.2700 0.2700 0.2700 9,500 +0.00(+0.00%)
Nov 21, 2022 0.2500 0.2700 0.2500 0.2700 6,526 -0.01(-3.57%)
Nov 18, 2022 0.2800 0.2800 0.2800 0.2800 1,662 +0.00(+0.00%)
Nov 17, 2022 0.2800 0.2800 0.2800 0.2800 158,192 -0.01(-3.45%)
Nov 16, 2022 0.2800 0.2900 0.2800 0.2900 13,000 +0.01(+3.57%)
Nov 15, 2022 0.2800 0.2900 0.2800 0.2800 106,500 -0.01(-3.45%)
Nov 14, 2022 0.2750 0.2900 0.2750 0.2900 331,643 +0.01(+3.57%)
Nov 10, 2022 0.2800 27 +0.04(+14.29%)
Nov 08, 2022 0.2450 0 +0.01(+4.26%)
Nov 07, 2022 0.2350 0.2350 0.2350 0.2350 28,221 -0.02(-6.00%)
Nov 04, 2022 0.2500 0.2500 0.2500 0.2500 3,232 +0.01(+2.04%)
Nov 03, 2022 0.2450 0.2450 0.2400 0.2450 24,663 +0.01(+2.08%)
Nov 02, 2022 0.2400 0.2400 0.2400 0.2400 1,504 -0.01(-2.04%)
Nov 01, 2022 0.2450 0.2450 0.2450 0.2450 24,154 +0.01(+4.26%)
Oct 31, 2022 0.2200 0.2350 0.2200 0.2350 170,800 -0.02(-6.00%)
Oct 28, 2022 0.2500 0.2500 0.2500 0.2500 74,015 +0.02(+6.38%)
Oct 27, 2022 0.2550 0.2550 0.2300 0.2350 43,050 -0.05(-16.07%)
Oct 26, 2022 0.2800 0.2900 0.2800 0.2800 59,226 +0.01(+3.70%)
Oct 25, 2022 0.2700 0.2700 0.2700 0.2700 19,309 -0.01(-1.82%)
Oct 24, 2022 0.2750 309 +0.02(+7.84%)
Oct 21, 2022 0.2550 0.2550 0.2550 0.2550 4,000 +0.00(+0.00%)
Oct 20, 2022 0.2650 0.2650 0.2550 0.2550 19,500 +0.00(+0.00%)
Oct 19, 2022 0.2700 0.2700 0.2550 0.2550 20,286 +0.01(+2.00%)
Oct 17, 2022 0.2500 0 -0.01(-1.96%)
Oct 14, 2022 0.2550 0.2550 0.2550 0.2550 26,500 +0.01(+2.00%)
Oct 13, 2022 0.2500 0.2500 0.2500 0.2500 22,000 -0.01(-1.96%)
Oct 11, 2022 0.2550 56 -0.01(-1.92%)
Oct 06, 2022 0.2600 0 -0.02(-7.14%)
Oct 05, 2022 0.2750 0.2900 0.2750 0.2800 62,000 -0.01(-3.45%)
Oct 04, 2022 0.2750 0.2900 0.2750 0.2900 2,414 +0.04(+16.00%)
Oct 03, 2022 0.2900 0.2900 0.2400 0.2500 104,955 -0.04(-13.79%)
Sep 30, 2022 0.2850 0.3050 0.2850 0.2900 12,058 +0.01(+5.45%)
Sep 29, 2022 0.2900 0.2900 0.2750 0.2750 7,000 +0.01(+1.85%)
Sep 28, 2022 0.2700 0.2700 0.2700 0.2700 34,000 -0.03(-10.00%)
Sep 27, 2022 0.2500 0.3050 0.2500 0.3000 67,921 +0.07(+30.43%)
Sep 26, 2022 0.2300 0.2300 0.2300 0.2300 2,400 +0.00(+0.00%)
Sep 23, 2022 0.2400 0.2400 0.2300 0.2300 29,010 -0.02(-8.00%)
Sep 21, 2022 0.2500 0 -0.04(-13.79%)
Sep 19, 2022 0.2900 0 +0.04(+18.37%)
Sep 16, 2022 0.2500 0.2500 0.2450 0.2450 89,000 +0.00(+0.00%)
Sep 15, 2022 0.2300 0.2450 0.2300 0.2450 68,500 +0.01(+4.26%)
Sep 14, 2022 0.2350 0.2350 0.2350 0.2350 37,405 +0.01(+4.44%)
Sep 13, 2022 0.2400 0.2400 0.2250 0.2250 326,000 -0.04(-13.46%)
Sep 09, 2022 0.2600 0 +0.00(+0.00%)
Sep 08, 2022 0.2600 0.2700 0.2600 0.2600 66,360 -0.01(-1.89%)
Sep 07, 2022 0.2700 0.2700 0.2500 0.2650 36,000 -0.01(-1.85%)
Sep 06, 2022 0.2500 0.2800 0.2500 0.2700 214,820 +0.04(+17.39%)
Sep 02, 2022 0.2300 0 +0.00(+0.00%)
Sep 01, 2022 0.2250 0.2300 0.2250 0.2300 47,400 -0.00(-2.13%)
Aug 31, 2022 0.2400 0.2400 0.2350 0.2350 14,410 -0.01(-4.08%)
Aug 30, 2022 0.2450 0.2450 0.2450 0.2450 39,800 -0.01(-2.00%)
Aug 29, 2022 0.2550 0.2550 0.2500 0.2500 11,834 -0.01(-3.85%)
Aug 26, 2022 0.2600 0.2600 0.2600 0.2600 5,000 +0.02(+6.12%)
Aug 24, 2022 0.2450 0 +0.01(+6.52%)
Aug 23, 2022 0.2300 0.2300 0.2300 0.2300 5,150 -0.01(-6.12%)
Aug 19, 2022 0.2450 0 -0.01(-3.92%)
Aug 18, 2022 0.2450 0.2550 0.2450 0.2550 8,853 +0.01(+2.00%)
Aug 16, 2022 0.2500 0 +0.01(+2.04%)
Aug 15, 2022 0.2450 0.2450 0.2400 0.2450 16,002 -0.00(-1.21%)
Aug 12, 2022 0.2550 0.2550 0.2480 0.2480 48,200 -0.00(-0.80%)
Aug 11, 2022 0.2350 0.2500 0.2350 0.2500 9,124 +0.01(+2.04%)
Aug 10, 2022 0.2450 0.2500 0.2450 0.2450 25,583 -0.01(-2.00%)
Aug 09, 2022 0.2600 0.2600 0.2500 0.2500 162,500 +0.00(+0.00%)
Aug 08, 2022 0.2400 0.2500 0.2400 0.2500 107,500 +0.01(+2.04%)
Aug 04, 2022 0.2450 87 +0.01(+4.26%)
Aug 03, 2022 0.2350 0.2400 0.2350 0.2350 70,615 -0.01(-2.08%)
Aug 02, 2022 0.2350 0.2400 0.2350 0.2400 15,000 +0.00(+0.00%)
Jul 29, 2022 0.2400 0 +0.01(+4.35%)
Jul 28, 2022 0.2300 0.2300 0.2300 0.2300 7,500 -0.00(-2.13%)
Jul 27, 2022 0.2300 0.2350 0.2300 0.2350 18,535 +0.00(+2.17%)
Jul 26, 2022 0.2300 0.2300 0.2300 0.2300 10,498 +0.00(+0.00%)
Jul 25, 2022 0.2150 0.2300 0.2100 0.2300 217,066 +0.01(+4.55%)
Jul 21, 2022 0.2200 0 +0.01(+4.76%)
Jul 20, 2022 0.2200 0.2200 0.2100 0.2100 18,000 -0.01(-4.55%)
Jul 19, 2022 0.2150 0.2200 0.2000 0.2200 16,500 +0.02(+10.00%)
Jul 18, 2022 0.2200 0.2200 0.2000 0.2000 19,998 -0.01(-6.98%)
Jul 15, 2022 0.2150 0.2150 0.2150 0.2150 27,000 +0.00(+0.00%)
Jul 14, 2022 0.2300 0.2300 0.2150 0.2150 24,000 -0.02(-6.52%)
Jul 13, 2022 0.2300 0.2300 0.2300 0.2300 25,000 +0.01(+4.55%)
Jul 11, 2022 0.2200 0 -0.01(-4.35%)
Jul 08, 2022 0.2350 0.2400 0.2300 0.2300 20,500 +0.02(+6.98%)
Jul 07, 2022 0.2150 0.2150 0.2150 0.2150 5,685 +0.00(+0.00%)
Jul 06, 2022 0.2200 0.2250 0.2150 0.2150 18,398 -0.01(-4.44%)
Jul 05, 2022 0.2300 0.2350 0.2250 0.2250 49,500 +0.00(+0.00%)
Jun 30, 2022 0.2250 0 -0.01(-2.17%)
Jun 29, 2022 0.2300 0.2300 0.2300 0.2300 5,500 +0.00(+0.00%)
Jun 28, 2022 0.2450 0.2450 0.2250 0.2300 68,355 -0.01(-4.17%)
Jun 27, 2022 0.2400 0.2450 0.2400 0.2400 17,500 -0.01(-2.04%)
Jun 24, 2022 0.2450 0.2450 0.2450 0.2450 8,500 +0.00(+0.00%)
Jun 23, 2022 0.2450 0.2450 0.2450 0.2450 19,000 -0.01(-2.00%)
Jun 22, 2022 0.2500 0.2500 0.2500 0.2500 2,900 -0.01(-1.96%)
Jun 21, 2022 0.2550 0.2650 0.2550 0.2550 2,072 -0.01(-1.92%)
Jun 20, 2022 0.2550 0.2600 0.2550 0.2600 41,926 +0.01(+4.00%)
Jun 17, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+6.38%)
Jun 16, 2022 0.2350 0.2350 0.2350 0.2350 4,990 -0.02(-6.00%)
Jun 15, 2022 0.2600 0.2600 0.2500 0.2500 32,500 +0.01(+4.17%)
Jun 13, 2022 0.2400 5 +0.01(+6.67%)
Jun 10, 2022 0.2600 0.2600 0.2250 0.2250 116,841 -0.04(-15.09%)
Jun 09, 2022 0.2650 0.2650 0.2650 0.2650 17,419 +0.00(+0.00%)
Jun 08, 2022 0.2650 0.2650 0.2650 0.2650 15,600 +0.01(+1.92%)
Jun 07, 2022 0.2800 0.2800 0.2600 0.2600 54,000 -0.01(-3.70%)
Jun 06, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.01(+1.89%)
Jun 03, 2022 0.2650 0.2650 0.2650 0.2650 2,577 +0.00(+0.00%)
Jun 01, 2022 0.2650 90 -0.01(-1.85%)
May 31, 2022 0.2750 0.2750 0.2650 0.2700 52,300 +0.00(+0.00%)
May 24, 2022 0.2700 0 +0.00(+0.00%)
May 19, 2022 0.2700 0 -0.01(-1.82%)
May 18, 2022 0.2800 0.2800 0.2750 0.2750 113,604 -0.01(-1.79%)
May 17, 2022 0.2800 0.2800 0.2800 0.2800 91,500 +0.01(+1.82%)
May 16, 2022 0.2900 0.2900 0.2750 0.2750 5,016 -0.01(-3.51%)
May 13, 2022 0.2750 0.2850 0.2750 0.2850 9,500 +0.01(+5.56%)
May 12, 2022 0.2750 0.2800 0.2700 0.2700 206,870 -0.01(-3.57%)
May 11, 2022 0.3000 0.3000 0.2800 0.2800 167,402 +0.01(+1.82%)
May 10, 2022 0.2500 0.3000 0.2500 0.2750 275,171 +0.02(+5.77%)
May 09, 2022 0.2750 0.2750 0.2600 0.2600 33,000 -0.02(-7.14%)
May 06, 2022 0.2700 0.2800 0.2700 0.2800 12,000 -0.01(-3.45%)
May 05, 2022 0.2900 0.3000 0.2900 0.2900 64,500 +0.01(+3.57%)
May 04, 2022 0.2800 0.3000 0.2750 0.2800 77,500 +0.02(+7.69%)
May 03, 2022 0.2600 0.2600 0.2550 0.2600 74,086 +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.