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

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
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 30, 2020 0.3600 0.3600 0.3500 0.3500 14,901 +0.00(+0.00%)
Oct 29, 2020 0.3480 0.3500 0.3400 0.3500 162,623 +0.00(+0.00%)
Oct 28, 2020 0.3450 0.3500 0.3400 0.3500 265,737 +0.00(+0.00%)
Oct 27, 2020 0.3500 0.3600 0.3400 0.3500 1,144,669 +0.01(+1.45%)
Oct 26, 2020 0.3500 0.3600 0.3400 0.3450 1,061,694 -0.01(-1.43%)
Oct 23, 2020 0.3450 0.3500 0.3450 0.3500 98,304 -0.01(-1.41%)
Oct 22, 2020 0.3600 0.3600 0.3400 0.3550 94,455 +0.01(+1.43%)
Oct 21, 2020 0.3500 0.3600 0.3450 0.3500 139,250 -0.01(-1.41%)
Oct 20, 2020 0.3500 0.3550 0.3500 0.3550 147,250 +0.00(+0.00%)
Oct 19, 2020 0.3530 0.3550 0.3480 0.3550 182,927 +0.01(+1.43%)
Oct 16, 2020 0.3400 0.3500 0.3400 0.3500 70,000 +0.01(+1.45%)
Oct 15, 2020 0.3500 0.3500 0.3400 0.3450 22,455 -0.02(-4.17%)
Oct 14, 2020 0.3500 0.3600 0.3500 0.3600 18,500 +0.01(+2.86%)
Oct 13, 2020 0.3550 0.3550 0.3500 0.3500 43,039 +0.00(+0.00%)
Oct 09, 2020 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Oct 08, 2020 0.3400 0.3400 0.3350 0.3350 59,054 -0.01(-1.47%)
Oct 07, 2020 0.3350 0.3400 0.3350 0.3400 67,800 +0.00(+0.00%)
Oct 06, 2020 0.3400 0.3400 0.3350 0.3400 92,065 +0.00(+0.00%)
Oct 05, 2020 0.3250 0.3400 0.3250 0.3400 52,420 +0.00(+0.00%)
Oct 02, 2020 0.3400 0.3400 0.3300 0.3400 1,114,200 +0.00(+0.00%)
Oct 01, 2020 0.3350 0.3450 0.3300 0.3400 82,683 +0.01(+1.49%)
Sep 30, 2020 0.3350 0.3400 0.3350 0.3350 28,850 +0.00(+0.00%)
Sep 29, 2020 0.3400 0.3450 0.3300 0.3350 1,533,999 -0.01(-1.47%)
Sep 28, 2020 0.3500 0.3500 0.3350 0.3400 8,550 -0.01(-2.86%)
Sep 25, 2020 0.3400 0.3500 0.3400 0.3500 111,294 +0.01(+1.45%)
Sep 24, 2020 0.3200 0.3550 0.3200 0.3450 243,332 +0.01(+4.55%)
Sep 23, 2020 0.3350 0.3400 0.3300 0.3300 319,245 -0.02(-5.71%)
Sep 22, 2020 0.3400 0.3500 0.3400 0.3500 177,500 +0.01(+2.94%)
Sep 21, 2020 0.3400 0.3500 0.3300 0.3400 147,400 -0.01(-2.86%)
Sep 18, 2020 0.3500 0.3500 0.3500 0.3500 80,859 -0.01(-1.41%)
Sep 17, 2020 0.3250 0.3550 0.3250 0.3550 104,471 +0.02(+7.58%)
Sep 16, 2020 0.3300 0.3500 0.3200 0.3300 139,000 +0.00(+0.00%)
Sep 15, 2020 0.3300 0.3300 0.3250 0.3300 126,000 +0.01(+1.54%)
Sep 14, 2020 0.3250 0.3400 0.3200 0.3250 325,107 +0.00(+0.00%)
Sep 11, 2020 0.3400 0.3450 0.3200 0.3250 93,800 -0.02(-4.41%)
Sep 10, 2020 0.3350 0.3400 0.3300 0.3400 179,069 +0.01(+3.03%)
Sep 09, 2020 0.3200 0.3300 0.3150 0.3300 64,627 -0.01(-2.94%)
Sep 08, 2020 0.3350 0.3400 0.3200 0.3400 82,000 +0.01(+1.49%)
Sep 04, 2020 0.3350 0.3350 0.3350 0 +0.01(+3.08%)
Sep 03, 2020 0.3450 0.3450 0.3250 0.3250 128,963 -0.02(-5.80%)
Sep 01, 2020 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Aug 31, 2020 0.3500 0.3500 0.3500 0.3500 307,700 +0.00(+0.00%)
Aug 28, 2020 0.3500 0.3500 0.3500 0.3500 34,539 +0.00(+0.00%)
Aug 27, 2020 0.3400 0.3500 0.3400 0.3500 14,000 +0.01(+2.94%)
Aug 26, 2020 0.3500 0.3500 0.3400 0.3400 57,000 -0.00(-1.45%)
Aug 25, 2020 0.3750 0.3750 0.3400 0.3450 62,334 +0.00(+1.47%)
Aug 24, 2020 0.3600 0.3650 0.3300 0.3400 149,146 -0.03(-8.11%)
Aug 21, 2020 0.3700 0.3700 0.3600 0.3700 81,000 +0.00(+0.00%)
Aug 20, 2020 0.3750 0.3750 0.3600 0.3700 79,900 -0.01(-2.63%)
Aug 19, 2020 0.3750 0.3800 0.3700 0.3800 55,293 +0.00(+0.00%)
Aug 18, 2020 0.3900 0.3900 0.3750 0.3800 353,967 -0.01(-1.30%)
Aug 17, 2020 0.3600 0.3900 0.3600 0.3850 261,054 +0.04(+11.59%)
Aug 14, 2020 0.3600 0.3600 0.3450 0.3450 152,232 -0.01(-2.82%)
Aug 13, 2020 0.3500 0.3700 0.3500 0.3550 139,414 +0.01(+4.41%)
Aug 12, 2020 0.3250 0.3400 0.3250 0.3400 100,957 +0.01(+1.49%)
Aug 11, 2020 0.3400 0.3400 0.3150 0.3350 138,400 -0.01(-1.47%)
Aug 10, 2020 0.3650 0.3650 0.3400 0.3400 205,461 -0.01(-4.23%)
Aug 07, 2020 0.3500 0.3600 0.3400 0.3550 116,500 -0.01(-2.74%)
Aug 06, 2020 0.3750 0.3800 0.3600 0.3650 74,120 -0.01(-1.35%)
Aug 05, 2020 0.3800 0.3800 0.3700 0.3700 454,287 +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.