Japan Gold Corp (TSV: JG )

0.0900 -0.0050 (-5.26%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.2850 0.3050 0.2850 0.2900 12,058 +0.01(+5.45%)
Sep 29, 2022 0.2900 0.2900 0.2750 0.2750 7,000 +0.01(+1.85%)
Sep 28, 2022 0.2700 0.2700 0.2700 0.2700 34,000 -0.03(-10.00%)
Sep 27, 2022 0.2500 0.3050 0.2500 0.3000 67,921 +0.07(+30.43%)
Sep 26, 2022 0.2300 0.2300 0.2300 0.2300 2,400 +0.00(+0.00%)
Sep 23, 2022 0.2400 0.2400 0.2300 0.2300 29,010 -0.02(-8.00%)
Sep 21, 2022 0.2500 0 -0.04(-13.79%)
Sep 19, 2022 0.2900 0 +0.04(+18.37%)
Sep 16, 2022 0.2500 0.2500 0.2450 0.2450 89,000 +0.00(+0.00%)
Sep 15, 2022 0.2300 0.2450 0.2300 0.2450 68,500 +0.01(+4.26%)
Sep 14, 2022 0.2350 0.2350 0.2350 0.2350 37,405 +0.01(+4.44%)
Sep 13, 2022 0.2400 0.2400 0.2250 0.2250 326,000 -0.04(-13.46%)
Sep 09, 2022 0.2600 0 +0.00(+0.00%)
Sep 08, 2022 0.2600 0.2700 0.2600 0.2600 66,360 -0.01(-1.89%)
Sep 07, 2022 0.2700 0.2700 0.2500 0.2650 36,000 -0.01(-1.85%)
Sep 06, 2022 0.2500 0.2800 0.2500 0.2700 214,820 +0.04(+17.39%)
Sep 02, 2022 0.2300 0 +0.00(+0.00%)
Sep 01, 2022 0.2250 0.2300 0.2250 0.2300 47,400 -0.00(-2.13%)
Aug 31, 2022 0.2400 0.2400 0.2350 0.2350 14,410 -0.01(-4.08%)
Aug 30, 2022 0.2450 0.2450 0.2450 0.2450 39,800 -0.01(-2.00%)
Aug 29, 2022 0.2550 0.2550 0.2500 0.2500 11,834 -0.01(-3.85%)
Aug 26, 2022 0.2600 0.2600 0.2600 0.2600 5,000 +0.02(+6.12%)
Aug 24, 2022 0.2450 0 +0.01(+6.52%)
Aug 23, 2022 0.2300 0.2300 0.2300 0.2300 5,150 -0.01(-6.12%)
Aug 19, 2022 0.2450 0 -0.01(-3.92%)
Aug 18, 2022 0.2450 0.2550 0.2450 0.2550 8,853 +0.01(+2.00%)
Aug 16, 2022 0.2500 0 +0.01(+2.04%)
Aug 15, 2022 0.2450 0.2450 0.2400 0.2450 16,002 -0.00(-1.21%)
Aug 12, 2022 0.2550 0.2550 0.2480 0.2480 48,200 -0.00(-0.80%)
Aug 11, 2022 0.2350 0.2500 0.2350 0.2500 9,124 +0.01(+2.04%)
Aug 10, 2022 0.2450 0.2500 0.2450 0.2450 25,583 -0.01(-2.00%)
Aug 09, 2022 0.2600 0.2600 0.2500 0.2500 162,500 +0.00(+0.00%)
Aug 08, 2022 0.2400 0.2500 0.2400 0.2500 107,500 +0.01(+2.04%)
Aug 04, 2022 0.2450 87 +0.01(+4.26%)
Aug 03, 2022 0.2350 0.2400 0.2350 0.2350 70,615 -0.01(-2.08%)
Aug 02, 2022 0.2350 0.2400 0.2350 0.2400 15,000 +0.00(+0.00%)
Jul 29, 2022 0.2400 0 +0.01(+4.35%)
Jul 28, 2022 0.2300 0.2300 0.2300 0.2300 7,500 -0.00(-2.13%)
Jul 27, 2022 0.2300 0.2350 0.2300 0.2350 18,535 +0.00(+2.17%)
Jul 26, 2022 0.2300 0.2300 0.2300 0.2300 10,498 +0.00(+0.00%)
Jul 25, 2022 0.2150 0.2300 0.2100 0.2300 217,066 +0.01(+4.55%)
Jul 21, 2022 0.2200 0 +0.01(+4.76%)
Jul 20, 2022 0.2200 0.2200 0.2100 0.2100 18,000 -0.01(-4.55%)
Jul 19, 2022 0.2150 0.2200 0.2000 0.2200 16,500 +0.02(+10.00%)
Jul 18, 2022 0.2200 0.2200 0.2000 0.2000 19,998 -0.01(-6.98%)
Jul 15, 2022 0.2150 0.2150 0.2150 0.2150 27,000 +0.00(+0.00%)
Jul 14, 2022 0.2300 0.2300 0.2150 0.2150 24,000 -0.02(-6.52%)
Jul 13, 2022 0.2300 0.2300 0.2300 0.2300 25,000 +0.01(+4.55%)
Jul 11, 2022 0.2200 0 -0.01(-4.35%)
Jul 08, 2022 0.2350 0.2400 0.2300 0.2300 20,500 +0.02(+6.98%)
Jul 07, 2022 0.2150 0.2150 0.2150 0.2150 5,685 +0.00(+0.00%)
Jul 06, 2022 0.2200 0.2250 0.2150 0.2150 18,398 -0.01(-4.44%)
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.