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

Japan Gold Corp (TSV: JG )

0.1050 +0.0100 (+10.53%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Apr 29, 2022 0.2500 0.2500 0.2450 0.2450 10,000 -0.01(-2.00%)
Apr 27, 2022 0.2500 8 -0.01(-1.96%)
Apr 26, 2022 0.2550 0.2550 0.2550 0.2550 10,461 +0.01(+2.00%)
Apr 25, 2022 0.2600 0.2600 0.2500 0.2500 53,684 -0.01(-3.85%)
Apr 22, 2022 0.2600 0.2600 0.2600 0.2600 6,600 -0.01(-1.89%)
Apr 21, 2022 0.2650 0.2650 0.2650 0.2650 4,904 +0.00(+0.00%)
Apr 20, 2022 0.2650 0.2650 0.2650 0.2650 13,224 +0.01(+1.92%)
Apr 19, 2022 0.2650 0.2650 0.2600 0.2600 100,000 -0.01(-1.89%)
Apr 18, 2022 0.2800 0.2800 0.2650 0.2650 146,186 -0.01(-1.85%)
Apr 14, 2022 0.2700 0 -0.01(-1.82%)
Apr 13, 2022 0.2800 0.2850 0.2750 0.2750 96,101 -0.01(-3.51%)
Apr 12, 2022 0.2800 0.2900 0.2800 0.2850 34,000 -0.02(-5.00%)
Apr 11, 2022 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
Apr 08, 2022 0.2900 0.2900 0.2900 0.2900 3,500 +0.00(+0.00%)
Apr 07, 2022 0.2900 0.2900 0.2900 0.2900 1,061 -0.01(-3.33%)
Apr 06, 2022 0.2900 0.3000 0.2900 0.3000 64,004 +0.02(+7.14%)
Apr 05, 2022 0.2800 0.2800 0.2800 0.2800 27,552 +0.00(+0.00%)
Apr 04, 2022 0.2800 0.2800 0.2800 0.2800 33,510 +0.00(+0.00%)
Mar 31, 2022 0.2800 0 +0.00(+0.00%)
Mar 30, 2022 0.2800 0.2800 0.2800 0.2800 7,001 +0.00(+0.00%)
Mar 29, 2022 0.2800 0.2800 0.2800 0.2800 44,750 +0.01(+1.82%)
Mar 28, 2022 0.2850 0.2850 0.2750 0.2750 14,990 -0.02(-6.78%)
Mar 25, 2022 0.2900 0.2950 0.2900 0.2950 16,590 +0.01(+4.24%)
Mar 23, 2022 0.2830 0 -0.01(-1.74%)
Mar 22, 2022 0.2880 0.2880 0.2880 0.2880 500 +0.01(+2.86%)
Mar 21, 2022 0.2800 0.2800 0.2800 0.2800 11,758 +0.00(+0.00%)
Mar 18, 2022 0.2880 0.2880 0.2800 0.2800 12,000 +0.00(+0.00%)
Mar 17, 2022 0.2800 0.2800 0.2800 0.2800 8,400 -0.01(-3.45%)
Mar 16, 2022 0.2900 0.2900 0.2900 0.2900 19,074 +0.01(+5.45%)
Mar 15, 2022 0.2750 0.2750 0.2750 0.2750 7,945 +0.00(+0.00%)
Mar 14, 2022 0.3000 0.3000 0.2750 0.2750 228,795 -0.02(-8.33%)
Mar 11, 2022 0.3000 0.3000 0.3000 0.3000 22,000 +0.00(+0.00%)
Mar 10, 2022 0.3050 0.3100 0.3000 0.3000 40,669 -0.01(-3.23%)
Mar 09, 2022 0.3100 0.3100 0.3100 0.3100 33,623 +0.00(+0.65%)
Mar 08, 2022 0.3100 0.3100 0.3050 0.3080 16,100 +0.01(+2.67%)
Mar 07, 2022 0.3000 0.3000 0.2950 0.3000 35,944 +0.00(+0.00%)
Mar 04, 2022 0.2950 0.3000 0.2950 0.3000 128,000 +0.00(+0.00%)
Mar 03, 2022 0.2850 0.3000 0.2850 0.3000 6,825 +0.02(+5.26%)
Mar 02, 2022 0.3000 0.3000 0.2850 0.2850 46,699 -0.02(-5.00%)
Mar 01, 2022 0.3000 0.3000 0.2900 0.3000 11,881 -0.01(-1.64%)
Feb 28, 2022 0.2950 0.3050 0.2950 0.3050 10,109 +0.01(+3.39%)
Feb 25, 2022 0.3000 0.3000 0.2850 0.2950 33,894 -0.01(-1.67%)
Feb 24, 2022 0.3000 0.3300 0.3000 0.3000 242,645 -0.04(-10.45%)
Feb 23, 2022 0.3100 0.3400 0.3100 0.3350 197,460 +0.03(+9.84%)
Feb 22, 2022 0.3200 0.3300 0.3050 0.3050 38,101 +0.00(+0.00%)
Feb 18, 2022 0.3050 0 +0.01(+1.67%)
Feb 17, 2022 0.2950 0.3000 0.2950 0.3000 10,500 +0.00(+0.00%)
Feb 16, 2022 0.2900 0.3000 0.2900 0.3000 2,500 +0.00(+0.00%)
Feb 15, 2022 0.2900 0.3000 0.2900 0.3000 63,000 +0.00(+0.00%)
Feb 14, 2022 0.3000 0.3150 0.3000 0.3000 114,054 +0.01(+3.45%)
Feb 11, 2022 0.2700 0.2900 0.2700 0.2900 86,893 +0.02(+7.41%)
Feb 10, 2022 0.2800 0.2800 0.2700 0.2700 21,000 +0.00(+0.00%)
Feb 09, 2022 0.2800 0.2800 0.2700 0.2700 9,000 +0.00(+0.00%)
Feb 08, 2022 0.2700 0.2700 0.2700 0.2700 1,542 -0.01(-3.57%)
Feb 07, 2022 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Feb 04, 2022 0.2800 0.2800 0.2800 0.2800 39,500 +0.00(+0.00%)
Feb 03, 2022 0.2700 0.2800 0.2700 0.2800 98,205 +0.01(+3.70%)
Feb 02, 2022 0.2700 0.2700 0.2700 0.2700 1,600 -0.01(-1.82%)
Jan 28, 2022 0.2650 0.2900 0.2600 0.2750 87,964 +0.02(+5.77%)
Jan 27, 2022 0.2550 0.2600 0.2550 0.2600 12,289 -0.01(-1.89%)
Jan 26, 2022 0.2650 0.2650 0.2650 0.2650 2,525 -0.01(-3.64%)
Jan 25, 2022 0.2600 0.2750 0.2600 0.2750 128,490 -0.01(-3.51%)
Jan 24, 2022 0.2850 0.2850 0.2850 0.2850 7,500 +0.00(+0.00%)
Jan 20, 2022 0.2850 0 -0.01(-1.72%)
Jan 19, 2022 0.2900 0.2900 0.2900 0.2900 42,000 -0.01(-3.33%)
Jan 18, 2022 0.3000 0.3000 0.3000 0.3000 900 +0.00(+0.00%)
Jan 14, 2022 0.3000 214 +0.02(+5.26%)
Jan 13, 2022 0.2850 0.2900 0.2850 0.2850 21,000 +0.01(+5.56%)
Jan 12, 2022 0.2700 0.2750 0.2700 0.2700 32,500 +0.01(+1.89%)
Jan 10, 2022 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jan 07, 2022 0.2650 0.2800 0.2650 0.2800 10,500 -0.00(-1.75%)
Jan 06, 2022 0.2850 0.2850 0.2850 0.2850 4,500 -0.01(-1.72%)
Jan 05, 2022 0.2900 0.2900 0.2900 0.2900 22,500 -0.01(-1.69%)
Jan 04, 2022 0.2750 0.2950 0.2750 0.2950 22,754 +0.01(+3.51%)
Dec 31, 2021 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Dec 29, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 24, 2021 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Dec 23, 2021 0.2600 0.2800 0.2600 0.2750 49,278 +0.01(+1.85%)
Dec 22, 2021 0.2600 0.2700 0.2600 0.2700 70,000 +0.00(+0.00%)
Dec 21, 2021 0.2700 0.2850 0.2700 0.2700 43,573 +0.01(+3.85%)
Dec 20, 2021 0.2800 0.2800 0.2600 0.2600 21,980 -0.02(-7.14%)
Dec 17, 2021 0.2800 0.2900 0.2800 0.2800 36,773 -0.01(-3.45%)
Dec 16, 2021 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
Dec 15, 2021 0.2800 0.2800 0.2800 0.2800 4,500 +0.00(+0.00%)
Dec 14, 2021 0.2800 0.2800 0.2800 0.2800 25,000 +0.01(+1.82%)
Dec 13, 2021 0.3000 0.3100 0.2750 0.2750 73,200 -0.01(-1.79%)
Dec 10, 2021 0.2850 0.2850 0.2800 0.2800 94,700 -0.01(-3.45%)
Dec 09, 2021 0.2900 0.2900 0.2900 0.2900 24,282 -0.01(-1.69%)
Dec 08, 2021 0.2900 0.2950 0.2900 0.2950 2,000 +0.01(+5.36%)
Dec 07, 2021 0.2900 0.2900 0.2800 0.2800 150,029 -0.01(-3.45%)
Dec 06, 2021 0.2900 0.2900 0.2900 0.2900 18,442 +0.01(+3.57%)
Dec 02, 2021 0.2800 0.2800 0.2800 0 -0.03(-11.11%)
Dec 01, 2021 0.3000 0.3150 0.3000 0.3150 41,500 +0.02(+6.78%)
Nov 30, 2021 0.3100 0.3250 0.2950 0.2950 257,882 -0.04(-11.94%)
Nov 29, 2021 0.3350 0.3350 0.3350 0.3350 20,439 +0.01(+1.52%)
Nov 26, 2021 0.3150 0.3500 0.3150 0.3300 92,779 +0.02(+4.76%)
Nov 24, 2021 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Nov 22, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Nov 19, 2021 0.2950 0.3150 0.2950 0.3150 29,600 +0.01(+1.61%)
Nov 18, 2021 0.3000 0.3100 0.3100 0.3100 4,000 +0.01(+3.33%)
Nov 17, 2021 0.3000 0.3000 0.3000 0.3000 5,007 +0.01(+1.69%)
Nov 16, 2021 0.2950 0.3000 0.2900 0.2950 210,550 -0.02(-4.84%)
Nov 15, 2021 0.3000 0.3100 0.3000 0.3100 17,225 +0.01(+3.33%)
Nov 12, 2021 0.3000 0.3100 0.2900 0.3000 45,050 +0.00(+0.00%)
Nov 11, 2021 0.3000 0.3000 0.3000 0.3000 45,003 +0.00(+0.00%)
Nov 10, 2021 0.3000 0.3000 95,000 +0.00(+0.00%)
Nov 09, 2021 0.3100 0.3100 0.2950 0.3000 27,900 -0.03(-7.69%)
Nov 08, 2021 0.2900 0.3250 0.2900 0.3250 24,095 +0.02(+4.84%)
Nov 05, 2021 0.3100 0.3100 0.3100 0.3100 15,033 +0.03(+8.77%)
Nov 04, 2021 0.2850 0.2850 0.2850 0.2850 12,400 -0.01(-1.72%)
Nov 03, 2021 0.2850 0.3050 0.2850 0.2900 36,556 +0.01(+1.75%)
Nov 02, 2021 0.2800 0.2850 0.2800 0.2850 10,800 +0.01(+5.56%)
Nov 01, 2021 0.2800 0.2850 0.2700 0.2700 29,000 -0.01(-3.57%)
Oct 29, 2021 0.2900 0.2900 0.2800 0.2800 29,000 -0.01(-3.45%)
Oct 28, 2021 0.2900 0.2900 0.2900 0.2900 16,170 -0.01(-1.69%)
Oct 27, 2021 0.2900 0.2950 0.2900 0.2950 12,500 -0.01(-1.67%)
Oct 26, 2021 0.3100 0.3100 0.3000 0.3000 15,680 +0.00(+0.00%)
Oct 25, 2021 0.2950 0.3000 0.2900 0.3000 190,903 +0.01(+1.69%)
Oct 22, 2021 0.2950 0.2950 0.2950 0.2950 50,000 -0.01(-1.67%)
Oct 21, 2021 0.3000 0.3000 0.2900 0.3000 125,510 +0.02(+7.14%)
Oct 19, 2021 0.2800 0.2800 0.2800 38 +0.00(+0.00%)
Oct 18, 2021 0.2800 0.2800 0.2800 0.2800 1,500 +0.00(+0.00%)
Oct 15, 2021 0.2800 0.2800 0.2800 0.2800 15,000 +0.00(+0.00%)
Oct 14, 2021 0.2850 0.2850 0.2800 0.2800 23,170 -0.00(-1.75%)
Oct 13, 2021 0.2850 0.2900 0.2800 0.2850 144,040 +0.00(+1.79%)
Oct 12, 2021 0.2700 0.2800 0.2700 0.2800 29,519 +0.01(+3.70%)
Oct 07, 2021 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Oct 06, 2021 0.2800 0.2800 0.2500 0.2550 93,762 -0.03(-8.93%)
Oct 05, 2021 0.2800 0.2800 0.2800 0.2800 7,636 +0.00(+0.00%)
Oct 04, 2021 0.2900 0.2900 0.2800 0.2800 28,105 -0.00(-1.75%)
Sep 30, 2021 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Sep 29, 2021 0.2900 0.2900 0.2900 0.2900 54,311 +0.00(+0.00%)
Sep 28, 2021 0.2900 0.2950 0.2900 0.2900 17,500 -0.02(-4.92%)
Sep 27, 2021 0.2950 0.3050 0.2950 0.3050 2,000 +0.01(+1.67%)
Sep 24, 2021 0.3100 0.3100 0.3000 0.3000 57,570 -0.01(-3.23%)
Sep 23, 2021 0.3050 0.3100 0.3000 0.3100 56,237 +0.01(+1.64%)
Sep 22, 2021 0.3200 0.3200 0.3050 0.3050 13,502 +0.01(+1.67%)
Sep 21, 2021 0.2900 0.3000 0.2850 0.3000 57,500 +0.02(+7.14%)
Sep 20, 2021 0.3000 0.3000 0.2800 0.2800 119,700 -0.02(-6.67%)
Sep 17, 2021 0.3000 0.3000 0.3000 0.3000 15,500 -0.02(-6.25%)
Sep 16, 2021 0.3200 0.3200 0.2900 0.3200 287,580 +0.01(+3.23%)
Sep 15, 2021 0.3150 0.3200 0.3100 0.3100 37,419 -0.01(-1.59%)
Sep 14, 2021 0.3350 0.3350 0.3150 0.3150 119,775 -0.01(-3.08%)
Sep 13, 2021 0.3350 0.3350 0.3200 0.3250 15,500 -0.01(-1.52%)
Sep 10, 2021 0.3450 0.3450 0.3300 0.3300 17,500 -0.01(-1.49%)
Sep 09, 2021 0.3500 0.3500 0.3300 0.3350 13,800 -0.02(-6.94%)
Sep 07, 2021 0.3600 0.3600 0.3600 0 -0.04(-8.86%)
Sep 03, 2021 0.3950 0.3950 0.3950 0 +0.10(+31.67%)
Sep 01, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 30, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 27, 2021 0.3000 0.3000 0.3000 0.3000 49,000 +0.01(+1.69%)
Aug 26, 2021 0.2900 0.3000 0.2900 0.2950 14,050 +0.01(+3.51%)
Aug 23, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Aug 20, 2021 0.2850 0.2900 0.2800 0.2800 27,365 +0.00(+0.00%)
Aug 19, 2021 0.3000 0.3000 0.2800 0.2800 27,716 -0.02(-6.67%)
Aug 18, 2021 0.3000 0.3000 0.3000 0.3000 15,000 +0.02(+5.26%)
Aug 17, 2021 0.2900 0.2900 0.2850 0.2850 3,550 -0.01(-3.39%)
Aug 13, 2021 0.2950 0.2950 0.2950 91 +0.00(+0.00%)
Aug 11, 2021 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Aug 10, 2021 0.2750 0.3000 0.2750 0.2800 16,000 +0.01(+1.82%)
Aug 09, 2021 0.2700 0.2800 0.2650 0.2750 119,515 -0.01(-1.79%)
Aug 06, 2021 0.3000 0.3000 0.2800 0.2800 67,580 -0.02(-6.67%)
Aug 05, 2021 0.3150 0.3150 0.3000 0.3000 34,744 -0.03(-9.09%)
Aug 04, 2021 0.3300 0.3300 0.3300 0.3300 9,000 +0.02(+4.76%)
Aug 03, 2021 0.3250 0.3300 0.3150 0.3150 8,500 +0.01(+1.61%)
Jul 30, 2021 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jul 29, 2021 0.3300 0.3300 0.3050 0.3050 3,500 +0.00(+0.00%)
Jul 28, 2021 0.3050 0.3050 0.3050 0.3050 2,000 +0.00(+0.00%)
Jul 27, 2021 0.3150 0.3150 0.3050 0.3050 3,500 +0.00(+0.00%)
Jul 23, 2021 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Jul 22, 2021 0.3100 0.3100 0.3100 0.3100 10,700 +0.00(+0.00%)
Jul 21, 2021 0.3100 0.3150 0.3050 0.3100 143,500 +0.01(+1.64%)
Jul 20, 2021 0.3200 0.3200 0.3050 0.3050 41,500 -0.02(-4.69%)
Jul 19, 2021 0.3300 0.3400 0.3100 0.3200 43,027 -0.02(-4.48%)
Jul 16, 2021 0.3550 0.3550 0.3350 0.3350 62,550 -0.01(-4.29%)
Jul 15, 2021 0.3400 0.3500 0.3400 0.3500 23,111 +0.01(+4.48%)
Jul 14, 2021 0.3350 0.3350 0.3350 0.3350 5,000 +0.01(+1.52%)
Jul 13, 2021 0.3500 0.3550 0.3300 0.3300 22,015 -0.02(-5.71%)
Jul 12, 2021 0.3700 0.3700 0.3500 0.3500 14,100 +0.00(+0.00%)
Jul 09, 2021 0.3150 0.3550 0.3150 0.3500 37,500 +0.01(+1.45%)
Jul 08, 2021 0.3400 0.3550 0.3250 0.3450 26,300 +0.02(+6.15%)
Jul 07, 2021 0.3600 0.3600 0.3250 0.3250 88,387 -0.03(-9.72%)
Jul 06, 2021 0.3500 0.3600 0.3500 0.3600 39,163 +0.01(+2.86%)
Jul 02, 2021 0.3500 0.3500 0.3500 5 +0.01(+1.45%)
Jun 30, 2021 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Jun 29, 2021 0.3550 0.3600 0.3400 0.3600 89,503 +0.00(+0.00%)
Jun 28, 2021 0.3550 0.3600 0.3500 0.3600 51,500 +0.01(+1.41%)
Jun 25, 2021 0.3550 0.3550 0.3550 0.3550 1,409 -0.02(-4.05%)
Jun 24, 2021 0.3450 0.3700 0.3450 0.3700 78,371 +0.01(+2.78%)
Jun 23, 2021 0.3500 0.3700 0.3500 0.3600 11,263 +0.00(+0.00%)
Jun 22, 2021 0.3550 0.3600 0.3550 0.3600 12,231 +0.01(+1.41%)
Jun 21, 2021 0.3500 0.3550 0.3500 0.3550 294,427 +0.01(+1.43%)
Jun 18, 2021 0.3550 0.3550 0.3500 0.3500 9,900 -0.01(-2.78%)
Jun 17, 2021 0.3700 0.3700 0.3550 0.3600 213,220 +0.00(+0.00%)
Jun 16, 2021 0.3600 0.3700 0.3550 0.3600 519,508 +0.01(+1.41%)
Jun 14, 2021 0.3550 0.3550 0.3550 506 -0.01(-1.39%)
Jun 11, 2021 0.3700 0.3700 0.3600 0.3600 82,770 -0.01(-2.70%)
Jun 10, 2021 0.3700 0.3700 0.3700 0.3700 50,840 +0.00(+0.00%)
Jun 09, 2021 0.3700 0.3700 0.3700 0.3700 500 -0.01(-1.33%)
Jun 08, 2021 0.3850 0.3850 0.3700 0.3750 24,500 -0.01(-1.32%)
Jun 07, 2021 0.3800 0.3850 0.3800 0.3800 109,025 +0.00(+0.00%)
Jun 02, 2021 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Jun 01, 2021 0.3600 0.3850 0.3600 0.3850 35,166 +0.03(+6.94%)
May 31, 2021 0.3600 0.3600 0.3600 0.3600 5,000 -0.01(-2.70%)
May 27, 2021 0.3700 0.3700 0.3700 100 +0.01(+2.78%)
May 25, 2021 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
May 21, 2021 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
May 20, 2021 0.3650 0.3700 0.3650 0.3700 75,983 +0.01(+2.78%)
May 19, 2021 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
May 18, 2021 0.3600 0.3600 0.3600 0.3600 39,000 +0.00(+0.00%)
May 17, 2021 0.3500 0.3600 0.3500 0.3600 515,419 +0.00(+0.00%)
May 14, 2021 0.3600 0.3600 0.3600 0.3600 4,555 +0.00(+0.00%)
May 12, 2021 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
May 11, 2021 0.3600 0.3600 0.3550 0.3550 68,000 -0.01(-1.39%)
May 10, 2021 0.3650 0.3700 0.3600 0.3600 85,244 -0.01(-1.37%)
May 07, 2021 0.3750 0.3750 0.3600 0.3650 260,584 -0.01(-1.35%)
May 06, 2021 0.3700 0.3700 0.3700 0.3700 36,500 +0.02(+4.23%)
May 05, 2021 0.3600 0.3600 0.3550 0.3550 16,943 -0.01(-1.39%)
May 04, 2021 0.3600 0.3600 0.3600 0.3600 1,500 -0.01(-2.70%)
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.