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: 2:23 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 (%)
Aug 30, 2019 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Aug 29, 2019 0.4000 0.4000 0.3700 0.3700 247,980 -0.03(-7.50%)
Aug 28, 2019 0.3900 0.4000 0.3500 0.4000 370,488 +0.00(+0.00%)
Aug 27, 2019 0.3200 0.4300 0.2800 0.4000 1,287,494 +0.09(+26.98%)
Aug 26, 2019 0.3150 0.3150 0.3150 0.3150 13,500 -0.01(-3.08%)
Aug 23, 2019 0.3200 0.3250 0.3200 0.3250 4,000 +0.02(+4.84%)
Aug 22, 2019 0.2950 0.3100 0.2950 0.3100 102,000 +0.02(+5.08%)
Aug 21, 2019 0.3100 0.3150 0.2950 0.2950 160,889 -0.02(-6.35%)
Aug 20, 2019 0.3150 0.3250 0.3100 0.3150 208,550 +0.00(+0.00%)
Aug 19, 2019 0.3400 0.3400 0.3100 0.3150 383,149 -0.02(-5.97%)
Aug 16, 2019 0.3050 0.3400 0.3000 0.3350 690,250 +0.04(+11.67%)
Aug 15, 2019 0.2850 0.3100 0.2650 0.3000 558,600 +0.02(+7.14%)
Aug 14, 2019 0.2900 0.2950 0.2800 0.2800 253,700 -0.01(-3.45%)
Aug 13, 2019 0.2900 0.2900 0.2800 0.2900 519,897 +0.01(+1.75%)
Aug 12, 2019 0.2700 0.2900 0.2700 0.2850 131,000 +0.01(+5.56%)
Aug 09, 2019 0.2700 0.2700 0.2600 0.2700 146,000 +0.00(+0.00%)
Aug 08, 2019 0.2850 0.2850 0.2700 0.2700 759,350 -0.01(-5.26%)
Aug 07, 2019 0.3000 0.3000 0.2850 0.2850 425,531 -0.02(-5.00%)
Aug 06, 2019 0.2950 0.3000 0.2950 0.3000 151,118 +0.01(+3.45%)
Aug 02, 2019 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Aug 01, 2019 0.2900 0.2900 0.2600 0.2750 484,984 -0.02(-6.78%)
Jul 31, 2019 0.2900 0.2950 0.2900 0.2950 62,000 +0.00(+0.00%)
Jul 30, 2019 0.2900 0.3050 0.2850 0.2950 298,100 +0.01(+3.51%)
Jul 29, 2019 0.2850 0.3050 0.2800 0.2850 222,400 -0.02(-5.00%)
Jul 26, 2019 0.2900 0.3000 0.2900 0.3000 7,000 +0.01(+1.69%)
Jul 25, 2019 0.2900 0.3000 0.2850 0.2950 40,900 +0.01(+3.51%)
Jul 24, 2019 0.3100 0.3100 0.2800 0.2850 76,132 -0.03(-8.06%)
Jul 23, 2019 0.3250 0.3300 0.2950 0.3100 205,500 -0.02(-6.06%)
Jul 22, 2019 0.2800 0.3400 0.2800 0.3300 461,558 +0.05(+20.00%)
Jul 19, 2019 0.2600 0.2850 0.2600 0.2750 284,500 +0.02(+5.77%)
Jul 18, 2019 0.2700 0.2700 0.2500 0.2600 192,800 -0.01(-1.89%)
Jul 17, 2019 0.2500 0.2750 0.2500 0.2650 36,000 +0.02(+6.00%)
Jul 16, 2019 0.2350 0.2600 0.2350 0.2500 97,564 +0.02(+6.38%)
Jul 15, 2019 0.2500 0.2500 0.2350 0.2350 39,513 -0.02(-6.00%)
Jul 12, 2019 0.2600 0.2600 0.2500 0.2500 39,302 -0.01(-3.85%)
Jul 11, 2019 0.2600 0.2600 0.2600 0.2600 238,100 +0.01(+1.96%)
Jul 10, 2019 0.2600 0.2600 0.2550 0.2550 36,642 +0.01(+2.00%)
Jul 09, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 08, 2019 0.2450 0.2500 0.2450 0.2500 112,000 +0.01(+4.17%)
Jul 05, 2019 0.2300 0.2450 0.2250 0.2400 268,900 -0.01(-2.04%)
Jul 04, 2019 0.2500 0.2500 0.2350 0.2450 82,500 -0.01(-3.92%)
Jul 03, 2019 0.2650 0.2650 0.2450 0.2550 159,350 -0.02(-5.56%)
Jul 02, 2019 0.2750 0.2800 0.2700 0.2700 26,000 +0.00(+0.00%)
Jun 28, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jun 27, 2019 0.2800 0.2800 0.2750 0.2800 40,398 -0.00(-1.75%)
Jun 26, 2019 0.2800 0.2850 0.2800 0.2850 26,500 +0.00(+1.79%)
Jun 25, 2019 0.2850 0.2850 0.2800 0.2800 25,000 +0.00(+0.00%)
Jun 24, 2019 0.2800 0.2850 0.2750 0.2800 222,500 +0.01(+3.70%)
Jun 21, 2019 0.2700 0.2700 0.2650 0.2700 57,400 +0.01(+1.89%)
Jun 20, 2019 0.2750 0.2750 0.2600 0.2650 100,621 +0.00(+0.00%)
Jun 19, 2019 0.2600 0.2650 0.2600 0.2650 12,700 +0.00(+0.00%)
Jun 18, 2019 0.2750 0.2750 0.2600 0.2650 46,400 -0.01(-1.85%)
Jun 17, 2019 0.2650 0.2700 0.2650 0.2700 12,000 +0.00(+0.00%)
Jun 14, 2019 0.2800 0.2800 0.2700 0.2700 33,600 -0.01(-1.82%)
Jun 13, 2019 0.2750 0.2800 0.2750 0.2750 46,300 +0.00(+0.00%)
Jun 12, 2019 0.2750 0.2750 0.2600 0.2750 89,250 -0.01(-1.79%)
Jun 11, 2019 0.2900 0.2900 0.2800 0.2800 19,000 -0.01(-3.45%)
Jun 10, 2019 0.2900 0.2950 0.2900 0.2900 59,600 +0.01(+1.75%)
Jun 07, 2019 0.2800 0.2950 0.2800 0.2850 103,809 +0.00(+1.79%)
Jun 06, 2019 0.2850 0.2950 0.2750 0.2800 640,362 +0.00(+0.00%)
Jun 05, 2019 0.2750 0.2850 0.2650 0.2800 471,515 +0.01(+1.82%)
Jun 04, 2019 0.2700 0.2750 0.2650 0.2750 122,500 +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.