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

Japan Gold Corp (TSV: JG )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 30, 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 30, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 27, 2018 0.2500 0.2500 0.2500 0.2500 1,500 +0.01(+4.17%)
Apr 26, 2018 0.2450 0.2450 0.2400 0.2400 19,156 -0.01(-2.04%)
Apr 25, 2018 0.2400 0.2450 0.2400 0.2450 54,100 -0.01(-2.00%)
Apr 24, 2018 0.2500 0.2500 0.2500 0.2500 213,900 +0.00(+0.00%)
Apr 23, 2018 0.2300 0.2550 0.2300 0.2500 126,001 +0.02(+11.11%)
Apr 20, 2018 0.2500 0.2500 0.2250 0.2250 27,000 -0.01(-2.17%)
Apr 19, 2018 0.2350 0.2500 0.2300 0.2300 79,600 -0.00(-2.13%)
Apr 18, 2018 0.2300 0.2350 0.2300 0.2350 26,500 +0.01(+4.44%)
Apr 17, 2018 0.2250 0.2250 0.2250 0.2250 5,500 +0.01(+2.27%)
Apr 13, 2018 0.2200 0.2200 0.2200 350 -0.01(-6.38%)
Apr 12, 2018 0.2350 0.2350 0.2350 0.2350 22,500 +0.02(+11.90%)
Apr 11, 2018 0.2350 0.2350 0.2100 0.2100 17,400 +0.01(+5.00%)
Apr 10, 2018 0.2000 0.2000 0.2000 0.2000 68,000 +0.02(+11.11%)
Apr 09, 2018 0.2000 0.2000 0.1800 0.1800 12,500 -0.02(-10.00%)
Apr 06, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 05, 2018 0.1950 0.2000 0.1950 0.2000 18,500 +0.00(+0.00%)
Apr 04, 2018 0.2150 0.2150 0.2000 0.2000 110,000 -0.02(-9.09%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 28, 2018 0.2300 0.2300 0.2150 0.2200 106,000 -0.01(-4.35%)
Mar 27, 2018 0.2400 0.2400 0.2300 0.2300 36,000 +0.01(+2.22%)
Mar 26, 2018 0.2250 0.2300 0.2200 0.2250 308,500 +0.01(+4.65%)
Mar 23, 2018 0.2300 0.2300 0.2150 0.2150 122,050 -0.02(-6.52%)
Mar 22, 2018 0.2450 0.2450 0.2300 0.2300 87,000 -0.01(-6.12%)
Mar 21, 2018 0.2300 0.2500 0.2300 0.2450 219,050 -0.03(-9.26%)
Mar 20, 2018 0.2700 0.2700 0.2700 0.2700 29,500 -0.01(-3.57%)
Mar 16, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 15, 2018 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Mar 14, 2018 0.2950 0.2950 0.2800 0.2800 58,000 +0.00(+0.00%)
Mar 13, 2018 0.2950 0.2950 0.2700 0.2800 71,300 -0.00(-1.75%)
Mar 12, 2018 0.2900 0.3050 0.2800 0.2850 181,500 -0.01(-3.39%)
Mar 09, 2018 0.2800 0.3150 0.2800 0.2950 430,500 +0.03(+11.32%)
Mar 08, 2018 0.2650 0.2650 0.2650 0.2650 3,000 +0.00(+0.00%)
Mar 07, 2018 0.2950 0.3000 0.2500 0.2650 249,100 +0.01(+1.92%)
Mar 06, 2018 0.2700 0.2800 0.2550 0.2600 152,000 +0.01(+4.00%)
Mar 05, 2018 0.2500 0.2550 0.2500 0.2500 76,000 +0.00(+0.00%)
Mar 01, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 28, 2018 0.2600 0.2650 0.2500 0.2500 150,920 +0.00(+0.00%)
Feb 27, 2018 0.2500 0.2500 0.2500 0.2500 206,000 +0.00(+0.00%)
Feb 26, 2018 0.2700 0.2700 0.2500 0.2500 4,080 +0.00(+0.00%)
Feb 23, 2018 0.2550 0.2550 0.2500 0.2500 5,500 -0.01(-1.96%)
Feb 22, 2018 0.2600 0.2600 0.2550 0.2550 6,220 -0.02(-5.56%)
Feb 21, 2018 0.2550 0.2700 0.2450 0.2700 15,500 -0.01(-3.57%)
Feb 20, 2018 0.2600 0.2800 0.2600 0.2800 8,123 +0.01(+3.70%)
Feb 16, 2018 0.2700 0.2700 0.2700 0 +0.05(+20.00%)
Feb 14, 2018 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Feb 13, 2018 0.2100 0.2200 0.2000 0.2200 43,120 +0.02(+10.00%)
Feb 12, 2018 0.2000 0.2050 0.2000 0.2000 65,000 +0.00(+0.00%)
Feb 09, 2018 0.2400 0.2400 0.1900 0.2000 122,691 -0.01(-6.98%)
Feb 08, 2018 0.2400 0.2400 0.2150 0.2150 47,500 -0.02(-10.42%)
Feb 07, 2018 0.2400 0.2150 0.2400 10,800 +0.02(+11.63%)
Feb 06, 2018 0.2150 0.2350 0.2150 0.2150 32,600 -0.01(-2.27%)
Feb 05, 2018 0.2500 0.2500 0.2200 0.2200 62,763 -0.03(-12.00%)
Feb 02, 2018 0.2550 0.2550 0.2300 0.2500 38,500 -0.01(-1.96%)
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.