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

Japan Gold Corp (TSV: JG )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
Oct 31, 2019 0.2800 0.2800 0.2550 0.2600 186,950 -0.01(-3.70%)
Oct 30, 2019 0.2700 0.2700 0.2600 0.2700 73,025 +0.01(+1.89%)
Oct 29, 2019 0.2550 0.2650 0.2550 0.2650 299,000 +0.02(+6.00%)
Oct 28, 2019 0.2700 0.2750 0.2500 0.2500 87,000 -0.02(-7.41%)
Oct 25, 2019 0.2800 0.2800 0.2700 0.2700 90,591 -0.01(-1.82%)
Oct 24, 2019 0.2700 0.2750 0.2700 0.2750 162,000 +0.01(+1.85%)
Oct 23, 2019 0.2700 0.2750 0.2700 0.2700 18,900 +0.00(+0.00%)
Oct 22, 2019 0.2450 0.2700 0.2450 0.2700 191,084 +0.03(+10.20%)
Oct 21, 2019 0.2650 0.2650 0.2450 0.2450 254,100 -0.02(-7.55%)
Oct 18, 2019 0.2700 0.2700 0.2650 0.2650 18,500 -0.01(-1.85%)
Oct 17, 2019 0.2800 0.2800 0.2650 0.2700 30,650 -0.01(-3.57%)
Oct 16, 2019 0.2500 0.2800 0.2500 0.2800 170,499 +0.03(+9.80%)
Oct 15, 2019 0.2600 0.2750 0.2550 0.2550 159,180 -0.02(-5.56%)
Oct 11, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Oct 10, 2019 0.2850 0.2850 0.2700 0.2800 97,700 +0.01(+1.82%)
Oct 09, 2019 0.2850 0.2900 0.2700 0.2750 404,050 -0.01(-5.17%)
Oct 08, 2019 0.3100 0.3100 0.2850 0.2900 138,131 -0.01(-3.33%)
Oct 07, 2019 0.3150 0.3150 0.3000 0.3000 35,000 -0.01(-1.64%)
Oct 04, 2019 0.3050 0.3050 0.3050 0.3050 500 +0.01(+1.67%)
Oct 03, 2019 0.3000 0.3100 0.3000 0.3000 10,000 +0.00(+0.00%)
Oct 02, 2019 0.3100 0.3200 0.3000 0.3000 113,500 +0.00(+0.00%)
Oct 01, 2019 0.3300 0.3300 0.2950 0.3000 157,480 -0.04(-10.45%)
Sep 30, 2019 0.3500 0.3500 0.3250 0.3350 135,509 -0.02(-5.63%)
Sep 27, 2019 0.3500 0.3550 0.3500 0.3550 63,146 +0.01(+1.43%)
Sep 26, 2019 0.3450 0.3500 0.3350 0.3500 62,302 +0.01(+1.45%)
Sep 25, 2019 0.3200 0.3450 0.3200 0.3450 57,000 +0.01(+4.55%)
Sep 24, 2019 0.3400 0.3450 0.3150 0.3300 247,850 -0.01(-4.35%)
Sep 23, 2019 0.3550 0.3550 0.3350 0.3450 254,300 -0.01(-1.43%)
Sep 20, 2019 0.3700 0.3700 0.3500 0.3500 178,973 -0.01(-2.78%)
Sep 19, 2019 0.3600 0.3750 0.3600 0.3600 106,600 +0.00(+0.00%)
Sep 18, 2019 0.3850 0.3850 0.3600 0.3600 138,500 -0.01(-1.37%)
Sep 17, 2019 0.3800 0.3900 0.3650 0.3650 184,869 -0.03(-6.41%)
Sep 16, 2019 0.3500 0.3900 0.3450 0.3900 334,337 +0.04(+11.43%)
Sep 13, 2019 0.3350 0.3550 0.3350 0.3500 186,926 +0.01(+2.94%)
Sep 12, 2019 0.3600 0.3750 0.3400 0.3400 272,450 +0.00(+0.00%)
Sep 11, 2019 0.3400 0.3500 0.3400 0.3400 81,420 +0.00(+0.00%)
Sep 10, 2019 0.3650 0.3700 0.3400 0.3400 65,475 -0.02(-5.56%)
Sep 09, 2019 0.3500 0.3700 0.3400 0.3600 114,250 +0.02(+5.88%)
Sep 06, 2019 0.3600 0.3600 0.3400 0.3400 175,800 -0.02(-5.56%)
Sep 05, 2019 0.3750 0.3750 0.3600 0.3600 216,382 -0.02(-4.00%)
Sep 04, 2019 0.3900 0.3900 0.3750 0.3750 71,900 -0.02(-5.06%)
Sep 03, 2019 0.3900 0.4100 0.3900 0.3950 271,725 +0.01(+2.60%)
Aug 30, 2019 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Aug 29, 2019 0.4000 0.4000 0.3700 0.3700 247,980 -0.03(-7.50%)
Aug 28, 2019 0.3900 0.4000 0.3500 0.4000 370,488 +0.00(+0.00%)
Aug 27, 2019 0.3200 0.4300 0.2800 0.4000 1,287,494 +0.09(+26.98%)
Aug 26, 2019 0.3150 0.3150 0.3150 0.3150 13,500 -0.01(-3.08%)
Aug 23, 2019 0.3200 0.3250 0.3200 0.3250 4,000 +0.02(+4.84%)
Aug 22, 2019 0.2950 0.3100 0.2950 0.3100 102,000 +0.02(+5.08%)
Aug 21, 2019 0.3100 0.3150 0.2950 0.2950 160,889 -0.02(-6.35%)
Aug 20, 2019 0.3150 0.3250 0.3100 0.3150 208,550 +0.00(+0.00%)
Aug 19, 2019 0.3400 0.3400 0.3100 0.3150 383,149 -0.02(-5.97%)
Aug 16, 2019 0.3050 0.3400 0.3000 0.3350 690,250 +0.04(+11.67%)
Aug 15, 2019 0.2850 0.3100 0.2650 0.3000 558,600 +0.02(+7.14%)
Aug 14, 2019 0.2900 0.2950 0.2800 0.2800 253,700 -0.01(-3.45%)
Aug 13, 2019 0.2900 0.2900 0.2800 0.2900 519,897 +0.01(+1.75%)
Aug 12, 2019 0.2700 0.2900 0.2700 0.2850 131,000 +0.01(+5.56%)
Aug 09, 2019 0.2700 0.2700 0.2600 0.2700 146,000 +0.00(+0.00%)
Aug 08, 2019 0.2850 0.2850 0.2700 0.2700 759,350 -0.01(-5.26%)
Aug 07, 2019 0.3000 0.3000 0.2850 0.2850 425,531 -0.02(-5.00%)
Aug 06, 2019 0.2950 0.3000 0.2950 0.3000 151,118 +0.01(+3.45%)
Aug 02, 2019 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
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.