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

Japan Gold Corp (TSV: JG )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 0.2200 0.2200 0.2200 0.2200 115,000 +0.00(+0.00%)
Apr 29, 2019 0.2250 0.2250 0.2200 0.2200 146,118 +0.00(+0.00%)
Apr 26, 2019 0.2200 0.2250 0.2150 0.2200 263,268 +0.00(+0.00%)
Apr 25, 2019 0.2650 0.2650 0.2150 0.2200 386,365 -0.04(-15.38%)
Apr 24, 2019 0.2650 0.2900 0.2600 0.2600 558,629 +0.02(+8.33%)
Apr 23, 2019 0.2000 0.2500 0.2000 0.2400 159,027 +0.04(+20.00%)
Apr 22, 2019 0.1950 0.2000 0.1950 0.2000 28,434 +0.00(+0.00%)
Apr 18, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Apr 17, 2019 0.2100 0.2100 0.1950 0.1950 24,000 -0.01(-4.88%)
Apr 16, 2019 0.2000 0.2050 0.2000 0.2050 25,204 +0.00(+2.50%)
Apr 15, 2019 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-2.44%)
Apr 12, 2019 0.2150 0.2150 0.1950 0.2050 111,000 -0.02(-6.82%)
Apr 11, 2019 0.2150 0.2200 0.2150 0.2200 29,200 +0.01(+2.33%)
Apr 10, 2019 0.2150 0.2200 0.2050 0.2150 129,000 -0.01(-4.44%)
Apr 09, 2019 0.2300 0.2300 0.2250 0.2250 36,000 -0.01(-2.17%)
Apr 08, 2019 0.1950 0.2350 0.1950 0.2300 126,934 +0.04(+21.05%)
Apr 05, 2019 0.2100 0.2100 0.1650 0.1900 780,160 -0.07(-25.49%)
Apr 04, 2019 0.2550 0.2550 0.2350 0.2550 129,223 +0.00(+0.00%)
Apr 03, 2019 0.2500 0.2550 0.2500 0.2550 24,500 -0.01(-3.77%)
Apr 02, 2019 0.2700 0.2700 0.2600 0.2650 35,666 -0.01(-1.85%)
Apr 01, 2019 0.2700 0.2700 0.2700 0.2700 1,100 +0.00(+0.00%)
Mar 29, 2019 0.2600 0.2700 0.2550 0.2700 51,700 +0.01(+1.89%)
Mar 28, 2019 0.2700 0.2750 0.2500 0.2650 113,500 -0.02(-5.36%)
Mar 27, 2019 0.2850 0.2850 0.2750 0.2800 33,500 +0.00(+0.00%)
Mar 26, 2019 0.2700 0.2800 0.2700 0.2800 19,202 -0.00(-1.75%)
Mar 25, 2019 0.2850 0.2850 0.2550 0.2850 242,262 -0.01(-3.39%)
Mar 22, 2019 0.3000 0.3000 0.2900 0.2950 68,500 -0.01(-1.67%)
Mar 21, 2019 0.3000 0.3000 0.2800 0.3000 215,461 -0.01(-3.23%)
Mar 20, 2019 0.3600 0.3600 0.2950 0.3100 378,801 -0.06(-16.22%)
Mar 19, 2019 0.3250 0.3750 0.3250 0.3700 306,777 +0.05(+15.62%)
Mar 18, 2019 0.3200 0.3200 0.3150 0.3200 63,729 +0.00(+0.00%)
Mar 15, 2019 0.3100 0.3200 0.2850 0.3200 469,533 +0.02(+4.92%)
Mar 14, 2019 0.2850 0.3050 0.2750 0.3050 241,000 +0.02(+8.93%)
Mar 13, 2019 0.2700 0.2850 0.2700 0.2800 84,798 +0.00(+0.00%)
Mar 12, 2019 0.2700 0.2800 0.2700 0.2800 256,500 +0.01(+1.82%)
Mar 11, 2019 0.2750 0.2750 0.2700 0.2750 63,800 +0.01(+1.85%)
Mar 08, 2019 0.2600 0.2700 0.2550 0.2700 133,381 +0.02(+8.00%)
Mar 07, 2019 0.2550 0.2650 0.2500 0.2500 94,000 -0.01(-3.85%)
Mar 06, 2019 0.2400 0.2650 0.2350 0.2600 126,000 +0.02(+8.33%)
Mar 05, 2019 0.2300 0.2400 0.2250 0.2400 136,425 +0.01(+2.13%)
Mar 04, 2019 0.2450 0.2450 0.2350 0.2350 57,700 +0.01(+4.44%)
Mar 01, 2019 0.2400 0.2450 0.2250 0.2250 145,500 -0.01(-2.17%)
Feb 28, 2019 0.2350 0.2350 0.2300 0.2300 55,000 -0.00(-2.13%)
Feb 27, 2019 0.2350 0.2400 0.2350 0.2350 17,000 -0.01(-4.08%)
Feb 26, 2019 0.2450 0.2450 0.2450 0.2450 5,400 +0.01(+2.08%)
Feb 25, 2019 0.2450 0.2450 0.2350 0.2400 26,560 +0.01(+2.13%)
Feb 22, 2019 0.2350 0.2450 0.2350 0.2350 96,099 +0.00(+0.00%)
Feb 21, 2019 0.2450 0.2450 0.2350 0.2350 57,184 -0.01(-4.08%)
Feb 20, 2019 0.2750 0.2750 0.2400 0.2450 83,166 -0.03(-9.26%)
Feb 19, 2019 0.2650 0.2850 0.2650 0.2700 188,350 +0.01(+3.85%)
Feb 15, 2019 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Feb 14, 2019 0.2300 0.2300 0.2300 0.2300 69,000 +0.00(+0.00%)
Feb 13, 2019 0.2250 0.2300 0.2200 0.2300 71,000 +0.01(+2.22%)
Feb 12, 2019 0.2300 0.2300 0.2150 0.2250 70,500 +0.00(+0.00%)
Feb 11, 2019 0.2300 0.2300 0.2200 0.2250 23,650 -0.01(-2.17%)
Feb 08, 2019 0.2200 0.2300 0.2200 0.2300 98,000 +0.02(+6.98%)
Feb 07, 2019 0.2150 0.2150 0.2150 0.2150 23,470 +0.00(+0.00%)
Feb 06, 2019 0.2000 0.2150 0.2000 0.2150 38,500 +0.01(+7.50%)
Feb 05, 2019 0.2000 0.2000 0.2000 0.2000 19,015 +0.00(+0.00%)
Feb 04, 2019 0.2000 0.2000 0.2000 0.2000 46,500 +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.