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 29, 2021 0.3550 0.3550 0.3450 0.3550 356,901 +0.01(+1.43%)
Jan 28, 2021 0.3500 0.3500 0.3500 0.3500 327,483 +0.00(+0.00%)
Jan 27, 2021 0.3400 0.3550 0.3300 0.3500 214,631 +0.01(+2.94%)
Jan 26, 2021 0.3500 0.3500 0.3300 0.3400 304,241 -0.00(-1.45%)
Jan 25, 2021 0.3300 0.3450 0.3300 0.3450 453,027 +0.01(+4.55%)
Jan 22, 2021 0.3200 0.3300 0.3150 0.3300 165,490 +0.00(+0.00%)
Jan 21, 2021 0.3200 0.3300 0.3200 0.3300 33,230 +0.02(+4.76%)
Jan 20, 2021 0.3250 0.3250 0.3150 0.3150 25,000 -0.02(-4.55%)
Jan 19, 2021 0.3300 0.3300 0.3200 0.3300 45,741 +0.01(+1.54%)
Jan 18, 2021 0.3250 0.3300 0.3250 0.3250 44,616 +0.02(+4.84%)
Jan 15, 2021 0.3300 0.3350 0.3100 0.3100 107,039 -0.04(-11.43%)
Jan 14, 2021 0.3250 0.3550 0.3250 0.3500 169,895 +0.00(+0.00%)
Jan 13, 2021 0.3450 0.3500 0.3450 0.3500 25,000 -0.01(-1.41%)
Jan 12, 2021 0.3500 0.3550 0.3480 0.3550 124,895 +0.01(+1.43%)
Jan 11, 2021 0.3500 0.3550 0.3400 0.3500 148,146 +0.01(+2.94%)
Jan 08, 2021 0.3450 0.3550 0.3400 0.3400 378,315 +0.00(+0.00%)
Jan 07, 2021 0.3300 0.3400 0.3250 0.3400 50,829 +0.00(+0.00%)
Jan 06, 2021 0.3400 0.3430 0.3350 0.3400 203,100 -0.00(-1.45%)
Jan 05, 2021 0.3400 0.3450 0.3300 0.3450 295,898 +0.01(+4.55%)
Jan 04, 2021 0.3250 0.3350 0.3250 0.3300 70,324 +0.00(+0.00%)
Dec 31, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Dec 30, 2020 0.3200 0.3200 0.3200 0.3200 12,000 +0.00(+0.00%)
Dec 29, 2020 0.3200 0.3200 0.3200 0.3200 41,170 +0.00(+0.00%)
Dec 24, 2020 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Dec 23, 2020 0.3350 0.3450 0.3200 0.3250 183,434 -0.02(-5.80%)
Dec 22, 2020 0.3350 0.3450 0.3200 0.3450 162,186 +0.00(+1.47%)
Dec 21, 2020 0.3400 0.3400 0.3400 0.3400 2,778 +0.01(+1.49%)
Dec 18, 2020 0.3200 0.3500 0.3200 0.3350 154,800 +0.02(+4.69%)
Dec 17, 2020 0.3200 0.3200 0.3200 0.3200 15,500 +0.00(+0.00%)
Dec 16, 2020 0.3200 0.3200 0.3200 0.3200 15,000 +0.00(+0.00%)
Dec 15, 2020 0.3100 0.3200 0.3100 0.3200 20,100 +0.00(+0.00%)
Dec 14, 2020 0.3300 0.3300 0.3200 0.3200 50,700 -0.01(-3.03%)
Dec 11, 2020 0.3350 0.3350 0.3300 0.3300 33,513 -0.01(-1.49%)
Dec 10, 2020 0.3400 0.3400 0.3350 0.3350 11,000 -0.01(-1.47%)
Dec 09, 2020 0.3400 0.3400 0.3400 0.3400 174,568 -0.01(-2.86%)
Dec 08, 2020 0.3500 0.3500 0.3450 0.3500 44,642 +0.00(+0.00%)
Dec 07, 2020 0.3400 0.3500 0.3400 0.3500 314,517 +0.02(+6.06%)
Dec 04, 2020 0.3250 0.3300 0.3250 0.3300 22,743 +0.01(+1.54%)
Dec 03, 2020 0.3150 0.3250 0.3150 0.3250 6,562 +0.01(+1.56%)
Dec 02, 2020 0.3300 0.3300 0.3200 0.3200 16,167 +0.00(+0.00%)
Dec 01, 2020 0.3300 0.3300 0.3150 0.3200 61,000 +0.01(+3.23%)
Nov 30, 2020 0.3200 0.3200 0.3000 0.3100 153,200 -0.01(-3.13%)
Nov 27, 2020 0.3150 0.3200 0.3100 0.3200 65,247 +0.01(+1.59%)
Nov 26, 2020 0.3200 0.3200 0.3150 0.3150 9,000 -0.01(-3.08%)
Nov 25, 2020 0.3100 0.3350 0.3100 0.3250 84,778 +0.01(+1.56%)
Nov 24, 2020 0.3200 0.3250 0.3150 0.3200 260,587 -0.01(-3.03%)
Nov 23, 2020 0.3400 0.3400 0.3200 0.3300 170,883 -0.01(-1.49%)
Nov 20, 2020 0.3350 0.3350 0.3350 0.3350 135,730 -0.01(-1.47%)
Nov 19, 2020 0.3400 0.3400 0.3400 0.3400 136,436 +0.01(+1.49%)
Nov 18, 2020 0.3400 0.3400 0.3350 0.3350 48,545 +0.00(+0.00%)
Nov 17, 2020 0.3450 0.3450 0.3350 0.3350 160,303 -0.01(-1.47%)
Nov 16, 2020 0.3500 0.3500 0.3400 0.3400 61,255 +0.00(+0.00%)
Nov 13, 2020 0.3400 0.3450 0.3400 0.3400 120,077 +0.01(+1.49%)
Nov 12, 2020 0.3400 0.3400 0.3350 0.3350 40,005 -0.01(-2.90%)
Nov 11, 2020 0.3400 0.3450 0.3400 0.3450 47,525 +0.00(+1.47%)
Nov 10, 2020 0.3450 0.3500 0.3400 0.3400 87,415 -0.00(-1.45%)
Nov 09, 2020 0.3550 0.3550 0.3350 0.3450 115,030 -0.01(-1.43%)
Nov 06, 2020 0.3400 0.3800 0.3400 0.3500 293,516 +0.01(+1.45%)
Nov 05, 2020 0.3350 0.3450 0.3350 0.3450 221,289 +0.01(+2.07%)
Nov 04, 2020 0.3400 0.3400 0.3350 0.3380 64,576 +0.00(+0.90%)
Nov 03, 2020 0.3300 0.3350 0.3200 0.3350 223,004 -0.01(-1.47%)
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.