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

Japan Gold Corp (TSV: JG )

0.1050 +0.0050 (+5.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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 (%)
Nov 30, 2016 0.3400 0.3400 0.3400 0.3400 6,000 +0.00(+0.00%)
Nov 29, 2016 0.3400 0.3400 0.3400 0.3400 35,520 -0.02(-5.56%)
Nov 28, 2016 0.3600 0.3600 0.3600 0.3600 37,800 +0.00(+0.00%)
Nov 25, 2016 0.3550 0.3600 0.3550 0.3600 7,800 +0.03(+9.09%)
Nov 24, 2016 0.3300 0.3300 0.3300 0.3300 2,500 -0.01(-2.94%)
Nov 23, 2016 0.3300 0.3400 0.3000 0.3400 243,465 -0.01(-2.86%)
Nov 22, 2016 0.3350 0.3500 0.3350 0.3500 43,707 +0.03(+9.37%)
Nov 18, 2016 0.3200 0.3200 0.3200 20 -0.02(-5.88%)
Nov 17, 2016 0.3100 0.3450 0.3050 0.3400 162,500 +0.04(+11.48%)
Nov 16, 2016 0.3450 0.3450 0.3050 0.3050 52,300 -0.02(-6.15%)
Nov 15, 2016 0.3300 0.3650 0.3250 0.3250 82,400 +0.02(+4.84%)
Nov 14, 2016 0.3700 0.3700 0.3100 0.3100 81,238 -0.03(-7.46%)
Nov 11, 2016 0.3450 0.3700 0.3300 0.3350 19,245 -0.01(-2.90%)
Nov 10, 2016 0.3750 0.3800 0.3450 0.3450 192,000 -0.01(-1.43%)
Nov 09, 2016 0.3800 0.3800 0.3500 0.3500 90,795 +0.00(+0.00%)
Nov 08, 2016 0.3700 0.3800 0.3300 0.3500 32,900 -0.03(-7.89%)
Nov 07, 2016 0.3750 0.3850 0.3600 0.3800 25,500 +0.02(+5.56%)
Nov 04, 2016 0.3850 0.3850 0.3600 0.3600 111,000 +0.01(+2.86%)
Nov 03, 2016 0.3700 0.3800 0.3500 0.3500 475,255 -0.03(-7.89%)
Nov 02, 2016 0.4250 0.4250 0.3700 0.3800 88,731 -0.04(-9.52%)
Nov 01, 2016 0.4200 0.4200 0.4200 0.4200 8,250 +0.00(+0.00%)
Oct 31, 2016 0.4200 0.4200 0.4000 0.4200 58,500 +0.00(+0.00%)
Oct 28, 2016 0.4000 0.4200 0.3750 0.4200 47,885 +0.04(+12.00%)
Oct 27, 2016 0.3850 0.3850 0.3700 0.3750 92,500 -0.02(-5.06%)
Oct 26, 2016 0.4100 0.4100 0.3600 0.3950 68,588 -0.01(-1.25%)
Oct 25, 2016 0.4100 0.4100 0.3600 0.4000 279,084 -0.03(-6.98%)
Oct 24, 2016 0.4100 0.4400 0.4100 0.4300 59,088 -0.02(-3.37%)
Oct 21, 2016 0.4400 0.4500 0.4400 0.4450 14,302 +0.01(+1.14%)
Oct 20, 2016 0.4500 0.4500 0.4100 0.4400 19,000 +0.04(+10.00%)
Oct 19, 2016 0.4000 0.4500 0.4000 0.4000 82,550 +0.00(+0.00%)
Oct 18, 2016 0.3900 0.4100 0.3900 0.4000 61,000 +0.02(+5.26%)
Oct 17, 2016 0.4300 0.4300 0.3800 0.3800 17,550 -0.02(-5.00%)
Oct 14, 2016 0.4800 0.4800 0.3950 0.4000 454,040 -0.06(-13.04%)
Oct 13, 2016 0.4600 0.4600 0.4300 0.4600 63,000 -0.03(-6.12%)
Oct 12, 2016 0.4600 0.4900 0.4600 0.4900 23,950 -0.01(-1.01%)
Oct 11, 2016 0.4900 0.5000 0.4600 0.4950 140,150 +0.01(+1.02%)
Oct 07, 2016 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Oct 06, 2016 0.5000 0.5400 0.4750 0.5200 172,990 -0.02(-3.70%)
Oct 05, 2016 0.5400 0.5600 0.4900 0.5400 325,300 -0.02(-3.57%)
Oct 04, 2016 0.6000 0.6300 0.5600 0.5600 119,805 -0.09(-13.85%)
Oct 03, 2016 0.6500 0.6600 0.6300 0.6500 200,100 +0.02(+3.17%)
Sep 30, 2016 0.6500 0.6500 0.6100 0.6300 100,947 -0.04(-5.97%)
Sep 29, 2016 0.6200 0.6700 0.6200 0.6700 92,940 +0.06(+9.84%)
Sep 28, 2016 0.6600 0.6600 0.5100 0.6100 110,556 -0.06(-8.96%)
Sep 27, 2016 0.7000 0.7000 0.6700 0.6700 50,722 +0.00(+0.00%)
Sep 26, 2016 0.7600 0.7600 0.6700 0.6700 99,474 -0.09(-11.84%)
Sep 23, 2016 0.7600 0.7700 0.6700 0.7600 339,665 +0.01(+1.33%)
Sep 22, 2016 0.8000 0.8300 0.7500 0.7500 728,596 -0.04(-5.06%)
Sep 21, 2016 0.8500 0.8500 0.7500 0.7900 231,317 -0.03(-3.66%)
Sep 20, 2016 0.8500 0.8500 0.7500 0.8200 316,814 -0.03(-3.53%)
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.