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

Japan Gold Corp (TSV: JG )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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, 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%)
Dec 02, 2019 0.2100 0.2300 0.2100 0.2300 115,410 +0.02(+6.98%)
Nov 29, 2019 0.2100 0.2150 0.2100 0.2150 62,700 +0.01(+2.38%)
Nov 28, 2019 0.2100 0.2100 0.2050 0.2100 35,000 +0.01(+5.00%)
Nov 27, 2019 0.2100 0.2100 0.2000 0.2000 12,100 -0.01(-4.76%)
Nov 26, 2019 0.2000 0.2100 0.2000 0.2100 281,600 +0.01(+5.00%)
Nov 25, 2019 0.2100 0.2100 0.2000 0.2000 503,240 -0.01(-4.76%)
Nov 22, 2019 0.2200 0.2200 0.2100 0.2100 224,400 -0.01(-4.55%)
Nov 21, 2019 0.2150 0.2200 0.2150 0.2200 40,000 +0.01(+2.33%)
Nov 20, 2019 0.2150 0.2200 0.2100 0.2150 307,500 -0.01(-4.44%)
Nov 19, 2019 0.2400 0.2400 0.1900 0.2250 958,400 -0.03(-11.76%)
Nov 14, 2019 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Nov 13, 2019 0.2400 0.2500 0.2400 0.2450 142,000 +0.01(+6.52%)
Nov 12, 2019 0.2450 0.2450 0.2300 0.2300 59,836 -0.02(-8.00%)
Nov 11, 2019 0.2550 0.2550 0.2500 0.2500 3,600 -0.01(-1.96%)
Nov 08, 2019 0.2700 0.2700 0.2550 0.2550 19,500 -0.03(-8.93%)
Nov 07, 2019 0.2650 0.2800 0.2650 0.2800 25,600 +0.00(+0.00%)
Nov 06, 2019 0.2700 0.2800 0.2700 0.2800 44,500 +0.01(+3.70%)
Nov 05, 2019 0.2700 0.2700 0.2700 0.2700 24,000 -0.01(-3.57%)
Nov 04, 2019 0.2800 0.2800 0.2800 0.2800 56,000 +0.02(+7.69%)
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.