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 (%)
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%)
Nov 02, 2020 0.3350 0.3400 0.3250 0.3400 434,991 -0.01(-2.86%)
Oct 30, 2020 0.3600 0.3600 0.3500 0.3500 14,901 +0.00(+0.00%)
Oct 29, 2020 0.3480 0.3500 0.3400 0.3500 162,623 +0.00(+0.00%)
Oct 28, 2020 0.3450 0.3500 0.3400 0.3500 265,737 +0.00(+0.00%)
Oct 27, 2020 0.3500 0.3600 0.3400 0.3500 1,144,669 +0.01(+1.45%)
Oct 26, 2020 0.3500 0.3600 0.3400 0.3450 1,061,694 -0.01(-1.43%)
Oct 23, 2020 0.3450 0.3500 0.3450 0.3500 98,304 -0.01(-1.41%)
Oct 22, 2020 0.3600 0.3600 0.3400 0.3550 94,455 +0.01(+1.43%)
Oct 21, 2020 0.3500 0.3600 0.3450 0.3500 139,250 -0.01(-1.41%)
Oct 20, 2020 0.3500 0.3550 0.3500 0.3550 147,250 +0.00(+0.00%)
Oct 19, 2020 0.3530 0.3550 0.3480 0.3550 182,927 +0.01(+1.43%)
Oct 16, 2020 0.3400 0.3500 0.3400 0.3500 70,000 +0.01(+1.45%)
Oct 15, 2020 0.3500 0.3500 0.3400 0.3450 22,455 -0.02(-4.17%)
Oct 14, 2020 0.3500 0.3600 0.3500 0.3600 18,500 +0.01(+2.86%)
Oct 13, 2020 0.3550 0.3550 0.3500 0.3500 43,039 +0.00(+0.00%)
Oct 09, 2020 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Oct 08, 2020 0.3400 0.3400 0.3350 0.3350 59,054 -0.01(-1.47%)
Oct 07, 2020 0.3350 0.3400 0.3350 0.3400 67,800 +0.00(+0.00%)
Oct 06, 2020 0.3400 0.3400 0.3350 0.3400 92,065 +0.00(+0.00%)
Oct 05, 2020 0.3250 0.3400 0.3250 0.3400 52,420 +0.00(+0.00%)
Oct 02, 2020 0.3400 0.3400 0.3300 0.3400 1,114,200 +0.00(+0.00%)
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.