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: 3:19 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 (%)
Feb 28, 2020 0.3000 0.3350 0.2600 0.3250 1,024,560 +0.02(+4.84%)
Feb 27, 2020 0.3150 0.3350 0.3100 0.3100 592,500 -0.01(-3.13%)
Feb 26, 2020 0.3350 0.3400 0.3150 0.3200 256,150 -0.02(-4.48%)
Feb 25, 2020 0.3750 0.3750 0.3350 0.3350 262,080 -0.01(-4.29%)
Feb 24, 2020 0.3800 0.4500 0.3500 0.3500 539,225 +0.03(+9.37%)
Feb 21, 2020 0.3000 0.3200 0.2950 0.3200 232,500 +0.02(+6.67%)
Feb 20, 2020 0.3050 0.3050 0.3000 0.3000 265,410 +0.00(+0.00%)
Feb 19, 2020 0.2600 0.3050 0.2200 0.3000 3,042,274 +0.01(+3.45%)
Feb 18, 2020 0.2800 0.3200 0.2800 0.2900 105,150 +0.01(+1.75%)
Feb 14, 2020 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Feb 13, 2020 0.2700 0.2800 0.2700 0.2800 70,100 +0.02(+7.69%)
Feb 12, 2020 0.2600 0.2700 0.2600 0.2600 105,000 -0.01(-1.89%)
Feb 11, 2020 0.2400 0.2650 0.2350 0.2650 164,600 +0.02(+8.16%)
Feb 10, 2020 0.2500 0.2500 0.2450 0.2450 15,057 -0.02(-7.55%)
Feb 07, 2020 0.2600 0.2650 0.2600 0.2650 44,000 +0.02(+6.00%)
Feb 06, 2020 0.2500 0.2500 0.2500 0.2500 39,800 +0.00(+0.00%)
Feb 05, 2020 0.2500 0.2550 0.2500 0.2500 32,500 -0.01(-3.85%)
Feb 04, 2020 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
Feb 03, 2020 0.2750 0.2750 0.2600 0.2650 40,660 -0.01(-1.85%)
Jan 31, 2020 0.2700 0.2700 0.2700 0.2700 631 +0.01(+3.85%)
Jan 30, 2020 0.2550 0.2700 0.2550 0.2600 72,063 -0.01(-1.89%)
Jan 29, 2020 0.2350 0.2700 0.2350 0.2650 73,407 +0.04(+15.22%)
Jan 28, 2020 0.2350 0.2350 0.2300 0.2300 99,040 -0.01(-4.17%)
Jan 27, 2020 0.2400 0.2500 0.2300 0.2400 110,500 -0.01(-2.04%)
Jan 24, 2020 0.2500 0.2530 0.2450 0.2450 71,600 +0.01(+2.08%)
Jan 23, 2020 0.2400 0.2400 0.2400 0.2400 11,500 +0.00(+0.00%)
Jan 22, 2020 0.2400 0.2400 0.2400 0.2400 24,000 -0.01(-4.00%)
Jan 21, 2020 0.2400 0.2550 0.2400 0.2500 67,600 +0.02(+6.38%)
Jan 20, 2020 0.2450 0.2450 0.2350 0.2350 39,850 -0.02(-6.00%)
Jan 16, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jan 15, 2020 0.2450 0.2550 0.2400 0.2550 98,669 +0.02(+6.25%)
Jan 14, 2020 0.2500 0.2550 0.2350 0.2400 114,595 -0.02(-7.69%)
Jan 13, 2020 0.2650 0.2700 0.2550 0.2600 52,000 -0.01(-3.70%)
Jan 10, 2020 0.2600 0.2700 0.2600 0.2700 20,500 +0.01(+3.85%)
Jan 09, 2020 0.2600 0.2600 0.2600 0.2600 500 -0.01(-3.70%)
Jan 08, 2020 0.2750 0.2750 0.2650 0.2700 62,850 +0.01(+1.89%)
Jan 07, 2020 0.2600 0.2700 0.2600 0.2650 204,000 -0.01(-1.85%)
Jan 06, 2020 0.2600 0.2800 0.2550 0.2700 48,500 +0.01(+3.85%)
Jan 03, 2020 0.2600 0.2650 0.2550 0.2600 65,419 -0.01(-3.70%)
Jan 02, 2020 0.2850 0.2850 0.2600 0.2700 94,446 -0.01(-1.82%)
Dec 31, 2019 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Dec 30, 2019 0.2750 0.2800 0.2750 0.2800 105,000 +0.01(+1.82%)
Dec 27, 2019 0.2700 0.2800 0.2680 0.2750 148,753 +0.00(+0.00%)
Dec 24, 2019 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Dec 23, 2019 0.2850 0.2900 0.2650 0.2650 83,218 -0.03(-10.17%)
Dec 20, 2019 0.3000 0.3000 0.2930 0.2950 93,750 +0.00(+0.00%)
Dec 19, 2019 0.2750 0.3050 0.2750 0.2950 351,995 +0.02(+7.27%)
Dec 18, 2019 0.2800 0.2900 0.2750 0.2750 160,000 +0.01(+1.85%)
Dec 17, 2019 0.2400 0.2850 0.2400 0.2700 594,680 +0.03(+12.50%)
Dec 16, 2019 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+4.35%)
Dec 13, 2019 0.2200 0.2300 0.2200 0.2300 20,617 +0.00(+0.00%)
Dec 12, 2019 0.2300 0.2350 0.2250 0.2300 34,552 +0.01(+2.22%)
Dec 11, 2019 0.2300 0.2300 0.2150 0.2250 98,500 -0.01(-2.17%)
Dec 10, 2019 0.2350 0.2350 0.2300 0.2300 19,500 +0.00(+0.00%)
Dec 09, 2019 0.2400 0.2400 0.2300 0.2300 57,900 -0.01(-4.17%)
Dec 06, 2019 0.2500 0.2500 0.2400 0.2400 38,200 -0.01(-4.00%)
Dec 05, 2019 0.2500 0.2500 0.2500 0.2500 90,000 +0.00(+0.00%)
Dec 04, 2019 0.2500 0.2600 0.2500 0.2500 144,000 +0.00(+0.00%)
Dec 03, 2019 0.2500 0.2500 0.2500 0.2500 39,055 +0.02(+8.70%)
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.