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

Japan Gold Corp (TSV: JG )

0.1100 -0.0050 (-4.35%)
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, 2020 0.2600 0.2600 0.2500 0.2500 37,200 -0.01(-3.85%)
Apr 29, 2020 0.2600 0.2600 0.2500 0.2600 149,530 -0.01(-1.89%)
Apr 28, 2020 0.2650 0.2750 0.2650 0.2650 87,076 +0.00(+0.00%)
Apr 27, 2020 0.2600 0.2650 0.2600 0.2650 6,100 +0.00(+0.00%)
Apr 24, 2020 0.2600 0.2650 0.2600 0.2650 90,500 +0.01(+1.92%)
Apr 23, 2020 0.2650 0.2650 0.2600 0.2600 44,000 -0.01(-1.89%)
Apr 22, 2020 0.2600 0.2650 0.2600 0.2650 49,499 +0.01(+3.92%)
Apr 21, 2020 0.2750 0.2750 0.2550 0.2550 25,350 +0.00(+0.00%)
Apr 20, 2020 0.2700 0.2700 0.2550 0.2550 10,300 +0.00(+0.00%)
Apr 17, 2020 0.2600 0.2600 0.2550 0.2550 11,200 -0.01(-1.92%)
Apr 16, 2020 0.2600 0.2600 0.2600 0.2600 45,000 +0.01(+1.96%)
Apr 15, 2020 0.2800 0.2800 0.2500 0.2550 157,969 -0.03(-10.53%)
Apr 14, 2020 0.2950 0.3000 0.2800 0.2850 237,500 +0.00(+1.79%)
Apr 13, 2020 0.2550 0.2850 0.2550 0.2800 325,229 +0.03(+12.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Apr 08, 2020 0.2450 0.2650 0.2450 0.2550 5,000 +0.01(+2.00%)
Apr 07, 2020 0.2550 0.2600 0.2500 0.2500 34,500 -0.01(-1.96%)
Apr 06, 2020 0.2450 0.2600 0.2450 0.2550 16,289 +0.02(+8.51%)
Apr 03, 2020 0.2400 0.2400 0.2250 0.2350 26,500 -0.01(-4.08%)
Apr 02, 2020 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+6.52%)
Apr 01, 2020 0.2500 0.2500 0.2250 0.2300 25,752 -0.02(-8.00%)
Mar 31, 2020 0.2550 0.2550 0.2500 0.2500 18,000 +0.00(+0.00%)
Mar 30, 2020 0.2600 0.2600 0.2500 0.2500 72,500 -0.01(-3.85%)
Mar 27, 2020 0.2750 0.2850 0.2600 0.2600 26,600 +0.00(+0.00%)
Mar 26, 2020 0.3050 0.3050 0.2600 0.2600 581,700 -0.02(-7.14%)
Mar 25, 2020 0.2700 0.2850 0.2600 0.2800 109,800 +0.02(+7.69%)
Mar 24, 2020 0.2550 0.2650 0.2550 0.2600 242,883 +0.01(+4.00%)
Mar 23, 2020 0.2600 0.2650 0.2500 0.2500 56,600 -0.01(-1.96%)
Mar 20, 2020 0.2450 0.2650 0.2400 0.2550 276,500 +0.01(+2.00%)
Mar 19, 2020 0.2200 0.2500 0.2200 0.2500 11,500 +0.04(+19.05%)
Mar 18, 2020 0.2600 0.2600 0.2100 0.2100 53,025 -0.04(-16.00%)
Mar 17, 2020 0.2400 0.2650 0.2300 0.2500 88,000 +0.02(+6.38%)
Mar 16, 2020 0.2850 0.2850 0.2350 0.2350 229,000 -0.06(-20.34%)
Mar 13, 2020 0.2800 0.3050 0.2750 0.2950 302,210 +0.02(+9.26%)
Mar 12, 2020 0.2700 0.2700 0.2400 0.2700 219,011 +0.00(+0.00%)
Mar 11, 2020 0.3100 0.3150 0.2700 0.2700 170,250 -0.06(-18.18%)
Mar 10, 2020 0.3200 0.3300 0.3150 0.3300 86,000 +0.01(+3.13%)
Mar 09, 2020 0.3250 0.3350 0.3100 0.3200 313,700 -0.02(-4.48%)
Mar 06, 2020 0.3650 0.3650 0.3300 0.3350 91,499 -0.03(-9.46%)
Mar 05, 2020 0.3650 0.3700 0.3300 0.3700 146,000 +0.00(+0.00%)
Mar 04, 2020 0.3400 0.3700 0.3300 0.3700 116,202 +0.02(+5.71%)
Mar 03, 2020 0.3700 0.3700 0.3300 0.3500 75,000 +0.02(+7.69%)
Mar 02, 2020 0.3250 0.3450 0.3200 0.3250 288,466 +0.00(+0.00%)
Feb 28, 2020 0.3000 0.3350 0.2600 0.3250 1,024,560 +0.02(+4.84%)
Feb 27, 2020 0.3150 0.3350 0.3100 0.3100 592,500 -0.01(-3.13%)
Feb 26, 2020 0.3350 0.3400 0.3150 0.3200 256,150 -0.02(-4.48%)
Feb 25, 2020 0.3750 0.3750 0.3350 0.3350 262,080 -0.01(-4.29%)
Feb 24, 2020 0.3800 0.4500 0.3500 0.3500 539,225 +0.03(+9.37%)
Feb 21, 2020 0.3000 0.3200 0.2950 0.3200 232,500 +0.02(+6.67%)
Feb 20, 2020 0.3050 0.3050 0.3000 0.3000 265,410 +0.00(+0.00%)
Feb 19, 2020 0.2600 0.3050 0.2200 0.3000 3,042,274 +0.01(+3.45%)
Feb 18, 2020 0.2800 0.3200 0.2800 0.2900 105,150 +0.01(+1.75%)
Feb 14, 2020 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Feb 13, 2020 0.2700 0.2800 0.2700 0.2800 70,100 +0.02(+7.69%)
Feb 12, 2020 0.2600 0.2700 0.2600 0.2600 105,000 -0.01(-1.89%)
Feb 11, 2020 0.2400 0.2650 0.2350 0.2650 164,600 +0.02(+8.16%)
Feb 10, 2020 0.2500 0.2500 0.2450 0.2450 15,057 -0.02(-7.55%)
Feb 07, 2020 0.2600 0.2650 0.2600 0.2650 44,000 +0.02(+6.00%)
Feb 06, 2020 0.2500 0.2500 0.2500 0.2500 39,800 +0.00(+0.00%)
Feb 05, 2020 0.2500 0.2550 0.2500 0.2500 32,500 -0.01(-3.85%)
Feb 04, 2020 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
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.