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 (%)
Jul 31, 2018 0.1200 0.1350 0.1200 0.1350 219,992 -0.02(-15.62%)
Jul 30, 2018 0.1600 0.1600 0.1600 0.1600 10,000 +0.04(+33.33%)
Jul 27, 2018 0.1250 0.1250 0.1200 0.1200 18,000 -0.01(-7.69%)
Jul 26, 2018 0.1250 0.1300 0.1250 0.1300 27,000 +0.01(+8.33%)
Jul 25, 2018 0.1250 0.1250 0.1200 0.1200 10,000 -0.01(-7.69%)
Jul 24, 2018 0.1500 0.1500 0.1300 0.1300 173,500 +0.00(+0.00%)
Jul 20, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 19, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+7.69%)
Jul 18, 2018 0.1300 0.1300 0.1300 0.1300 6,000 -0.01(-7.14%)
Jul 17, 2018 0.1450 0.1450 0.1400 0.1400 19,800 +0.00(+0.00%)
Jul 13, 2018 0.1400 0.1400 0.1400 50 -0.03(-17.65%)
Jul 12, 2018 0.1700 0.1700 0.1700 0.1700 13,000 +0.00(+0.00%)
Jul 10, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jul 09, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jul 05, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 04, 2018 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-6.25%)
Jul 03, 2018 0.1600 0.1600 0.1600 0.1600 11,567 +0.01(+6.67%)
Jun 29, 2018 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jun 28, 2018 0.1500 0.1500 0.1350 0.1350 30,540 -0.01(-10.00%)
Jun 27, 2018 0.1500 0.1500 0.1500 0.1500 36,361 +0.00(+0.00%)
Jun 26, 2018 0.1500 0.1500 0.1500 0.1500 25,500 +0.01(+7.14%)
Jun 25, 2018 0.1450 0.1450 0.1400 0.1400 24,500 -0.00(-3.45%)
Jun 22, 2018 0.1500 0.1500 0.1450 0.1450 10,000 -0.02(-12.12%)
Jun 21, 2018 0.1400 0.1650 0.1400 0.1650 150,000 +0.03(+22.22%)
Jun 20, 2018 0.1450 0.1450 0.1350 0.1350 123,500 -0.01(-10.00%)
Jun 18, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jun 15, 2018 0.1700 0.1700 0.1700 113,000 +0.00(+0.00%)
Jun 14, 2018 0.1700 0.1700 0.1650 0.1700 49,000 +0.00(+0.00%)
Jun 13, 2018 0.1700 0.1700 0.1700 0.1700 181,500 +0.00(+0.00%)
Jun 12, 2018 0.1750 0.1750 0.1600 0.1700 158,700 -0.01(-5.56%)
Jun 11, 2018 0.1850 0.1850 0.1800 0.1800 38,000 -0.01(-5.26%)
Jun 08, 2018 0.1700 0.1900 0.1700 0.1900 36,000 +0.01(+2.70%)
Jun 07, 2018 0.1850 0.1950 0.1800 0.1850 80,000 -0.01(-5.13%)
Jun 06, 2018 0.1900 0.1950 0.1600 0.1950 97,617 +0.03(+18.18%)
Jun 05, 2018 0.1650 0.1650 0.1650 0.1650 105,000 +0.00(+0.00%)
Jun 04, 2018 0.1700 0.1800 0.1650 0.1650 64,500 -0.01(-5.71%)
Jun 01, 2018 0.1800 0.1800 0.1650 0.1750 121,000 -0.01(-2.78%)
May 31, 2018 0.2000 0.2000 0.1800 0.1800 24,279 -0.01(-5.26%)
May 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 25, 2018 0.1900 0.1900 0.1900 259 +0.00(+0.00%)
May 24, 2018 0.2500 0.2500 0.1900 0.1900 92,550 -0.01(-5.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 17, 2018 0.2200 0.2200 0.2000 0.2000 32,000 +0.00(+0.00%)
May 16, 2018 0.2000 0.2000 0.2000 0.2000 4,166 +0.00(+0.00%)
May 14, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 10, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
May 09, 2018 0.2200 0.2200 0.2200 0.2200 3,000 +0.02(+7.32%)
May 08, 2018 0.2100 0.2100 0.2050 0.2050 10,000 -0.02(-6.82%)
May 07, 2018 0.2200 0.2200 0.2200 0.2200 15,500 +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.