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 (%)
Jan 31, 2018 0.2900 0.2900 0.2500 0.2500 158,214 -0.04(-13.79%)
Jan 29, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 26, 2018 0.2900 0.2900 0.2850 0.2900 79,500 +0.00(+0.00%)
Jan 25, 2018 0.2900 0.2900 0.2850 0.2900 46,300 -0.02(-4.92%)
Jan 24, 2018 0.3100 0.3100 0.3050 0.3050 6,100 -0.01(-1.61%)
Jan 23, 2018 0.3100 0.3100 0.3000 0.3100 9,600 +0.01(+3.33%)
Jan 22, 2018 0.3100 0.3100 0.3000 0.3000 15,000 -0.01(-3.23%)
Jan 19, 2018 0.3100 0.3100 0.3100 0.3100 500 +0.03(+10.71%)
Jan 18, 2018 0.2900 0.2900 0.2800 0.2800 19,500 +0.00(+0.00%)
Jan 17, 2018 0.3000 0.3000 0.2800 0.2800 19,500 -0.02(-6.67%)
Jan 16, 2018 0.3100 0.3100 0.3000 0.3000 114,632 -0.02(-6.25%)
Jan 15, 2018 0.3200 0.3200 0.3000 0.3200 29,125 -0.01(-3.03%)
Jan 12, 2018 0.3300 0.3300 0.3300 0.3300 3,000 +0.01(+3.13%)
Jan 11, 2018 0.3200 0.3200 0.3200 0.3200 30,000 +0.00(+0.00%)
Jan 10, 2018 0.3200 0.3200 0.3200 0.3200 37,500 +0.00(+0.00%)
Jan 09, 2018 0.3200 0.3200 0.3200 0.3200 6,500 -0.02(-4.48%)
Jan 08, 2018 0.3400 0.3400 0.3200 0.3350 265,500 +0.02(+4.69%)
Jan 05, 2018 0.3300 0.3300 0.3200 0.3200 150,000 -0.02(-5.88%)
Jan 04, 2018 0.3300 0.3400 0.3300 0.3400 37,879 +0.01(+3.03%)
Jan 03, 2018 0.3300 0.3300 0.3250 0.3300 53,000 +0.01(+1.54%)
Dec 29, 2017 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
Dec 28, 2017 0.3300 0.3450 0.3300 0.3450 16,950 +0.02(+7.81%)
Dec 27, 2017 0.3200 0.3300 0.3200 0.3200 2,500 +0.01(+3.23%)
Dec 22, 2017 0.3300 0.3300 0.3100 0.3100 55,000 -0.01(-1.59%)
Dec 21, 2017 0.3200 0.3200 0.3150 0.3150 41,500 -0.02(-4.55%)
Dec 20, 2017 0.3300 0.3300 0.3300 0.3300 20,000 +0.02(+4.76%)
Dec 19, 2017 0.3300 0.3300 0.3150 0.3150 43,628 -0.02(-4.55%)
Dec 18, 2017 0.3300 0.3300 0.3300 0.3300 1,000 +0.02(+4.76%)
Dec 15, 2017 0.3150 0.3150 0.3150 0.3150 500 +0.01(+1.61%)
Dec 14, 2017 0.3200 0.3350 0.3100 0.3100 49,140 -0.02(-6.06%)
Dec 13, 2017 0.3200 0.3300 0.3200 0.3300 36,000 +0.02(+6.45%)
Dec 12, 2017 0.3150 0.3150 0.3100 0.3100 12,000 +0.00(+0.00%)
Dec 11, 2017 0.3300 0.3300 0.3100 0.3100 46,200 -0.02(-6.06%)
Dec 08, 2017 0.3450 0.3500 0.3300 0.3300 16,000 +0.02(+6.45%)
Dec 07, 2017 0.3200 0.3200 0.3100 0.3100 315,650 -0.01(-3.13%)
Dec 06, 2017 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Dec 05, 2017 0.3250 0.3250 0.3200 0.3200 32,500 +0.00(+0.00%)
Dec 04, 2017 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Dec 01, 2017 0.3250 0.3250 0.3200 0.3200 10,425 -0.01(-1.54%)
Nov 30, 2017 0.3300 0.3300 0.3250 0.3250 15,000 -0.02(-7.14%)
Nov 29, 2017 0.3450 0.3500 0.3400 0.3500 58,114 +0.01(+1.45%)
Nov 28, 2017 0.3450 0.3450 0.3400 0.3450 135,320 +0.01(+4.55%)
Nov 27, 2017 0.3300 0.3300 0.3300 0.3300 5,000 -0.01(-4.35%)
Nov 24, 2017 0.3250 0.3450 0.3250 0.3450 4,500 +0.02(+6.15%)
Nov 23, 2017 0.3300 0.3300 0.3250 0.3250 10,000 -0.02(-5.80%)
Nov 22, 2017 0.3400 0.3450 0.3400 0.3450 16,000 +0.00(+0.00%)
Nov 20, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Nov 17, 2017 0.3500 0.3500 0.3250 0.3450 7,300 -0.01(-1.43%)
Nov 16, 2017 0.3400 0.3500 0.3400 0.3500 12,000 +0.03(+11.11%)
Nov 15, 2017 0.3200 0.3200 0.3100 0.3150 30,300 -0.03(-10.00%)
Nov 10, 2017 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Nov 09, 2017 0.3200 0.3300 0.3200 0.3200 215,000 -0.02(-4.48%)
Nov 08, 2017 0.3200 0.3350 0.3200 0.3350 186,000 -0.01(-1.47%)
Nov 07, 2017 0.3200 0.3400 0.3200 0.3400 88,500 +0.02(+6.25%)
Nov 03, 2017 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Nov 02, 2017 0.3250 0.3400 0.3250 0.3400 3,540 +0.02(+6.25%)
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.