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 (%)
Jul 30, 2021 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jul 29, 2021 0.3300 0.3300 0.3050 0.3050 3,500 +0.00(+0.00%)
Jul 28, 2021 0.3050 0.3050 0.3050 0.3050 2,000 +0.00(+0.00%)
Jul 27, 2021 0.3150 0.3150 0.3050 0.3050 3,500 +0.00(+0.00%)
Jul 23, 2021 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Jul 22, 2021 0.3100 0.3100 0.3100 0.3100 10,700 +0.00(+0.00%)
Jul 21, 2021 0.3100 0.3150 0.3050 0.3100 143,500 +0.01(+1.64%)
Jul 20, 2021 0.3200 0.3200 0.3050 0.3050 41,500 -0.02(-4.69%)
Jul 19, 2021 0.3300 0.3400 0.3100 0.3200 43,027 -0.02(-4.48%)
Jul 16, 2021 0.3550 0.3550 0.3350 0.3350 62,550 -0.01(-4.29%)
Jul 15, 2021 0.3400 0.3500 0.3400 0.3500 23,111 +0.01(+4.48%)
Jul 14, 2021 0.3350 0.3350 0.3350 0.3350 5,000 +0.01(+1.52%)
Jul 13, 2021 0.3500 0.3550 0.3300 0.3300 22,015 -0.02(-5.71%)
Jul 12, 2021 0.3700 0.3700 0.3500 0.3500 14,100 +0.00(+0.00%)
Jul 09, 2021 0.3150 0.3550 0.3150 0.3500 37,500 +0.01(+1.45%)
Jul 08, 2021 0.3400 0.3550 0.3250 0.3450 26,300 +0.02(+6.15%)
Jul 07, 2021 0.3600 0.3600 0.3250 0.3250 88,387 -0.03(-9.72%)
Jul 06, 2021 0.3500 0.3600 0.3500 0.3600 39,163 +0.01(+2.86%)
Jul 02, 2021 0.3500 0.3500 0.3500 5 +0.01(+1.45%)
Jun 30, 2021 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Jun 29, 2021 0.3550 0.3600 0.3400 0.3600 89,503 +0.00(+0.00%)
Jun 28, 2021 0.3550 0.3600 0.3500 0.3600 51,500 +0.01(+1.41%)
Jun 25, 2021 0.3550 0.3550 0.3550 0.3550 1,409 -0.02(-4.05%)
Jun 24, 2021 0.3450 0.3700 0.3450 0.3700 78,371 +0.01(+2.78%)
Jun 23, 2021 0.3500 0.3700 0.3500 0.3600 11,263 +0.00(+0.00%)
Jun 22, 2021 0.3550 0.3600 0.3550 0.3600 12,231 +0.01(+1.41%)
Jun 21, 2021 0.3500 0.3550 0.3500 0.3550 294,427 +0.01(+1.43%)
Jun 18, 2021 0.3550 0.3550 0.3500 0.3500 9,900 -0.01(-2.78%)
Jun 17, 2021 0.3700 0.3700 0.3550 0.3600 213,220 +0.00(+0.00%)
Jun 16, 2021 0.3600 0.3700 0.3550 0.3600 519,508 +0.01(+1.41%)
Jun 14, 2021 0.3550 0.3550 0.3550 506 -0.01(-1.39%)
Jun 11, 2021 0.3700 0.3700 0.3600 0.3600 82,770 -0.01(-2.70%)
Jun 10, 2021 0.3700 0.3700 0.3700 0.3700 50,840 +0.00(+0.00%)
Jun 09, 2021 0.3700 0.3700 0.3700 0.3700 500 -0.01(-1.33%)
Jun 08, 2021 0.3850 0.3850 0.3700 0.3750 24,500 -0.01(-1.32%)
Jun 07, 2021 0.3800 0.3850 0.3800 0.3800 109,025 +0.00(+0.00%)
Jun 02, 2021 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Jun 01, 2021 0.3600 0.3850 0.3600 0.3850 35,166 +0.03(+6.94%)
May 31, 2021 0.3600 0.3600 0.3600 0.3600 5,000 -0.01(-2.70%)
May 27, 2021 0.3700 0.3700 0.3700 100 +0.01(+2.78%)
May 25, 2021 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
May 21, 2021 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
May 20, 2021 0.3650 0.3700 0.3650 0.3700 75,983 +0.01(+2.78%)
May 19, 2021 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
May 18, 2021 0.3600 0.3600 0.3600 0.3600 39,000 +0.00(+0.00%)
May 17, 2021 0.3500 0.3600 0.3500 0.3600 515,419 +0.00(+0.00%)
May 14, 2021 0.3600 0.3600 0.3600 0.3600 4,555 +0.00(+0.00%)
May 12, 2021 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
May 11, 2021 0.3600 0.3600 0.3550 0.3550 68,000 -0.01(-1.39%)
May 10, 2021 0.3650 0.3700 0.3600 0.3600 85,244 -0.01(-1.37%)
May 07, 2021 0.3750 0.3750 0.3600 0.3650 260,584 -0.01(-1.35%)
May 06, 2021 0.3700 0.3700 0.3700 0.3700 36,500 +0.02(+4.23%)
May 05, 2021 0.3600 0.3600 0.3550 0.3550 16,943 -0.01(-1.39%)
May 04, 2021 0.3600 0.3600 0.3600 0.3600 1,500 -0.01(-2.70%)
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.