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 (%)
Nov 30, 2020 0.3200 0.3200 0.3000 0.3100 153,200 -0.01(-3.13%)
Nov 27, 2020 0.3150 0.3200 0.3100 0.3200 65,247 +0.01(+1.59%)
Nov 26, 2020 0.3200 0.3200 0.3150 0.3150 9,000 -0.01(-3.08%)
Nov 25, 2020 0.3100 0.3350 0.3100 0.3250 84,778 +0.01(+1.56%)
Nov 24, 2020 0.3200 0.3250 0.3150 0.3200 260,587 -0.01(-3.03%)
Nov 23, 2020 0.3400 0.3400 0.3200 0.3300 170,883 -0.01(-1.49%)
Nov 20, 2020 0.3350 0.3350 0.3350 0.3350 135,730 -0.01(-1.47%)
Nov 19, 2020 0.3400 0.3400 0.3400 0.3400 136,436 +0.01(+1.49%)
Nov 18, 2020 0.3400 0.3400 0.3350 0.3350 48,545 +0.00(+0.00%)
Nov 17, 2020 0.3450 0.3450 0.3350 0.3350 160,303 -0.01(-1.47%)
Nov 16, 2020 0.3500 0.3500 0.3400 0.3400 61,255 +0.00(+0.00%)
Nov 13, 2020 0.3400 0.3450 0.3400 0.3400 120,077 +0.01(+1.49%)
Nov 12, 2020 0.3400 0.3400 0.3350 0.3350 40,005 -0.01(-2.90%)
Nov 11, 2020 0.3400 0.3450 0.3400 0.3450 47,525 +0.00(+1.47%)
Nov 10, 2020 0.3450 0.3500 0.3400 0.3400 87,415 -0.00(-1.45%)
Nov 09, 2020 0.3550 0.3550 0.3350 0.3450 115,030 -0.01(-1.43%)
Nov 06, 2020 0.3400 0.3800 0.3400 0.3500 293,516 +0.01(+1.45%)
Nov 05, 2020 0.3350 0.3450 0.3350 0.3450 221,289 +0.01(+2.07%)
Nov 04, 2020 0.3400 0.3400 0.3350 0.3380 64,576 +0.00(+0.90%)
Nov 03, 2020 0.3300 0.3350 0.3200 0.3350 223,004 -0.01(-1.47%)
Nov 02, 2020 0.3350 0.3400 0.3250 0.3400 434,991 -0.01(-2.86%)
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%)
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.