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

Japan Gold Corp (TSV: JG )

0.1050 +0.0100 (+10.53%)
Streaming Delayed Price Updated: 9:30 AM 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 31, 2017 0.3200 0.3300 0.3200 0.3200 172,500 +0.00(+0.00%)
Oct 30, 2017 0.3200 0.3200 0.3200 0.3200 49,000 +0.00(+0.00%)
Oct 27, 2017 0.3400 0.3400 0.3200 0.3200 113,000 -0.03(-8.57%)
Oct 26, 2017 0.3600 0.3600 0.3500 0.3500 9,000 +0.02(+6.06%)
Oct 25, 2017 0.3300 0.3300 0.3300 0.3300 8,000 +0.00(+0.00%)
Oct 24, 2017 0.3300 0.3400 0.3300 0.3300 77,500 -0.01(-2.94%)
Oct 23, 2017 0.3400 0.3550 0.3400 0.3400 47,199 +0.00(+0.00%)
Oct 20, 2017 0.3550 0.3600 0.3400 0.3400 59,000 +0.00(+0.00%)
Oct 19, 2017 0.3400 0.3450 0.3400 0.3400 5,000 +0.00(+0.00%)
Oct 18, 2017 0.3550 0.3550 0.3400 0.3400 26,000 -0.01(-4.23%)
Oct 17, 2017 0.3550 0.3550 0.3500 0.3550 35,000 -0.01(-2.74%)
Oct 16, 2017 0.3500 0.3900 0.3500 0.3650 50,800 +0.01(+1.39%)
Oct 13, 2017 0.3600 0.3600 0.3550 0.3600 15,500 -0.02(-5.26%)
Oct 11, 2017 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Oct 10, 2017 0.3700 0.3800 0.3650 0.3650 93,500 -0.01(-2.67%)
Oct 06, 2017 0.3800 0.3800 0.3750 0.3750 7,000 -0.01(-1.32%)
Oct 05, 2017 0.3700 0.3800 0.3700 0.3800 61,000 +0.03(+8.57%)
Oct 04, 2017 0.3500 0.3900 0.3500 0.3500 119,500 +0.01(+1.45%)
Oct 03, 2017 0.3400 0.3450 0.3400 0.3450 65,000 +0.00(+1.47%)
Oct 02, 2017 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Sep 29, 2017 0.3400 0.3500 0.3400 0.3400 36,035 +0.00(+0.00%)
Sep 28, 2017 0.3450 0.3450 0.3400 0.3400 20,554 -0.00(-1.45%)
Sep 27, 2017 0.3450 0.3450 0.3450 0.3450 4,000 +0.00(+0.00%)
Sep 26, 2017 0.3450 0.3500 0.3450 0.3450 133,300 +0.00(+0.00%)
Sep 22, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Sep 21, 2017 0.3450 0.3500 0.3400 0.3500 230,000 +0.01(+1.45%)
Sep 20, 2017 0.3350 0.3700 0.3350 0.3450 155,636 +0.00(+1.47%)
Sep 19, 2017 0.3200 0.3450 0.3200 0.3400 26,500 +0.02(+6.25%)
Sep 18, 2017 0.3200 0.3250 0.3200 0.3200 44,300 -0.01(-1.54%)
Sep 14, 2017 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Sep 13, 2017 0.3250 0.3250 0.3200 0.3200 4,100 -0.01(-3.03%)
Sep 12, 2017 0.3300 0.3300 0.3300 0.3300 11,000 -0.02(-5.71%)
Sep 11, 2017 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+6.06%)
Sep 08, 2017 0.3350 0.3350 0.3300 0.3300 34,000 +0.00(+0.00%)
Sep 06, 2017 0.3300 0.3300 0.3300 250 -0.01(-4.35%)
Sep 05, 2017 0.3450 0.3450 0.3250 0.3450 45,500 +0.02(+7.81%)
Aug 31, 2017 0.3200 0.3200 0.3200 0 -0.02(-7.25%)
Aug 29, 2017 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
Aug 28, 2017 0.3400 0.3400 0.3200 0.3200 107,500 +0.01(+1.59%)
Aug 25, 2017 0.3350 0.3350 0.3100 0.3150 223,266 +0.00(+0.00%)
Aug 24, 2017 0.3350 0.3400 0.3150 0.3150 83,280 -0.01(-1.56%)
Aug 22, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 21, 2017 0.3100 0.3200 0.3100 0.3200 3,000 -0.01(-3.03%)
Aug 18, 2017 0.3300 0.3300 0.3300 0.3300 4,750 +0.01(+1.54%)
Aug 17, 2017 0.3250 0.3250 0.3250 0.3250 14,000 +0.02(+6.56%)
Aug 16, 2017 0.3350 0.3350 0.3050 0.3050 86,000 -0.01(-1.61%)
Aug 15, 2017 0.3100 0.3100 0.3100 0.3100 27,000 -0.02(-6.06%)
Aug 14, 2017 0.3150 0.3300 0.3150 0.3300 6,075 +0.02(+6.45%)
Aug 11, 2017 0.3050 0.3250 0.3050 0.3100 81,000 +0.01(+3.33%)
Aug 09, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 08, 2017 0.3050 0.3050 0.3000 0.3000 45,001 +0.00(+0.00%)
Aug 04, 2017 0.3000 0.3000 0.3000 0.3000 50,000 -0.02(-6.25%)
Aug 03, 2017 0.3200 0.3200 0.3200 0.3200 103,500 +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.