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

Japan Gold Corp (TSV: JG )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
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%)
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.