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 (%)
Aug 31, 2017 0.3200 0.3200 0.3200 0 -0.02(-7.25%)
Aug 29, 2017 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
Aug 28, 2017 0.3400 0.3400 0.3200 0.3200 107,500 +0.01(+1.59%)
Aug 25, 2017 0.3350 0.3350 0.3100 0.3150 223,266 +0.00(+0.00%)
Aug 24, 2017 0.3350 0.3400 0.3150 0.3150 83,280 -0.01(-1.56%)
Aug 22, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 21, 2017 0.3100 0.3200 0.3100 0.3200 3,000 -0.01(-3.03%)
Aug 18, 2017 0.3300 0.3300 0.3300 0.3300 4,750 +0.01(+1.54%)
Aug 17, 2017 0.3250 0.3250 0.3250 0.3250 14,000 +0.02(+6.56%)
Aug 16, 2017 0.3350 0.3350 0.3050 0.3050 86,000 -0.01(-1.61%)
Aug 15, 2017 0.3100 0.3100 0.3100 0.3100 27,000 -0.02(-6.06%)
Aug 14, 2017 0.3150 0.3300 0.3150 0.3300 6,075 +0.02(+6.45%)
Aug 11, 2017 0.3050 0.3250 0.3050 0.3100 81,000 +0.01(+3.33%)
Aug 09, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 08, 2017 0.3050 0.3050 0.3000 0.3000 45,001 +0.00(+0.00%)
Aug 04, 2017 0.3000 0.3000 0.3000 0.3000 50,000 -0.02(-6.25%)
Aug 03, 2017 0.3200 0.3200 0.3200 0.3200 103,500 +0.00(+0.00%)
Aug 01, 2017 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jul 31, 2017 0.3300 0.3300 0.3300 0.3300 21,000 -0.02(-5.71%)
Jul 28, 2017 0.3350 0.3500 0.3300 0.3500 102,900 +0.02(+6.06%)
Jul 27, 2017 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Jul 26, 2017 0.3200 0.3300 0.3200 0.3300 162,400 +0.01(+3.13%)
Jul 25, 2017 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-3.03%)
Jul 24, 2017 0.3300 0.3300 0.3300 0.3300 33,500 +0.01(+3.13%)
Jul 21, 2017 0.3250 0.3250 0.3200 0.3200 10,500 +0.02(+4.92%)
Jul 20, 2017 0.3150 0.3150 0.3050 0.3050 20,500 -0.03(-7.58%)
Jul 19, 2017 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+3.13%)
Jul 18, 2017 0.3050 0.3200 0.3000 0.3200 66,500 +0.02(+4.92%)
Jul 17, 2017 0.3150 0.3150 0.3050 0.3050 10,400 +0.01(+1.67%)
Jul 13, 2017 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Jul 12, 2017 0.3000 0.3300 0.3000 0.3300 18,000 +0.01(+3.13%)
Jul 11, 2017 0.2900 0.3250 0.2900 0.3200 52,300 +0.03(+10.34%)
Jul 10, 2017 0.2900 0.2900 0.2900 0.2900 61,000 -0.01(-3.33%)
Jul 07, 2017 0.3000 0.3000 0.3000 0.3000 4,600 +0.01(+3.45%)
Jul 06, 2017 0.2900 0.2900 0.2900 0.2900 655,000 -0.01(-3.33%)
Jul 05, 2017 0.2900 0.3000 0.2900 0.3000 39,000 +0.00(+0.00%)
Jul 04, 2017 0.3000 0.3000 0.3000 0.3000 6,000 -0.01(-3.23%)
Jul 03, 2017 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 30, 2017 0.3100 0.3100 0.3100 0.3100 3,083 +0.02(+5.08%)
Jun 29, 2017 0.2950 0.2950 0.2950 0.2950 6,500 +0.00(+0.00%)
Jun 28, 2017 0.3100 0.3100 0.2950 0.2950 3,000 -0.01(-1.67%)
Jun 27, 2017 0.3050 0.3050 0.3000 0.3000 11,000 -0.01(-3.23%)
Jun 26, 2017 0.3000 0.3100 0.3000 0.3100 17,500 +0.01(+1.64%)
Jun 23, 2017 0.3000 0.3050 0.3000 0.3050 15,000 +0.02(+5.17%)
Jun 22, 2017 0.3050 0.3250 0.2900 0.2900 117,799 -0.02(-6.45%)
Jun 21, 2017 0.3050 0.3300 0.3050 0.3100 191,500 +0.01(+1.64%)
Jun 20, 2017 0.2900 0.3050 0.2900 0.3050 131,500 +0.02(+5.17%)
Jun 19, 2017 0.2950 0.2950 0.2900 0.2900 142,000 +0.00(+0.00%)
Jun 16, 2017 0.2900 0.2900 0.2900 0.2900 57,500 +0.00(+0.00%)
Jun 15, 2017 0.2900 0.2950 0.2900 0.2900 344,700 -0.01(-1.69%)
Jun 14, 2017 0.2950 0.2950 0.2950 0.2950 12,500 +0.01(+1.72%)
Jun 13, 2017 0.2900 0.3000 0.2900 0.2900 335,800 +0.00(+0.00%)
Jun 12, 2017 0.2900 0.2950 0.2900 0.2900 113,500 -0.02(-4.92%)
Jun 09, 2017 0.2950 0.3050 0.2950 0.3050 30,500 +0.02(+5.17%)
Jun 08, 2017 0.2950 0.3000 0.2900 0.2900 320,000 -0.01(-1.69%)
Jun 07, 2017 0.3050 0.3050 0.2900 0.2950 366,000 -0.01(-3.28%)
Jun 06, 2017 0.2950 0.3100 0.2850 0.3050 748,680 +0.01(+3.39%)
Jun 05, 2017 0.3400 0.3400 0.2900 0.2950 1,132,989 +0.02(+9.26%)
Jun 02, 2017 0.2800 0.2800 0.2600 0.2700 20,700 +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.