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

Japan Gold Corp (TSV: JG )

0.0900 UNCHANGED
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 (%)
Jun 28, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jun 27, 2019 0.2800 0.2800 0.2750 0.2800 40,398 -0.00(-1.75%)
Jun 26, 2019 0.2800 0.2850 0.2800 0.2850 26,500 +0.00(+1.79%)
Jun 25, 2019 0.2850 0.2850 0.2800 0.2800 25,000 +0.00(+0.00%)
Jun 24, 2019 0.2800 0.2850 0.2750 0.2800 222,500 +0.01(+3.70%)
Jun 21, 2019 0.2700 0.2700 0.2650 0.2700 57,400 +0.01(+1.89%)
Jun 20, 2019 0.2750 0.2750 0.2600 0.2650 100,621 +0.00(+0.00%)
Jun 19, 2019 0.2600 0.2650 0.2600 0.2650 12,700 +0.00(+0.00%)
Jun 18, 2019 0.2750 0.2750 0.2600 0.2650 46,400 -0.01(-1.85%)
Jun 17, 2019 0.2650 0.2700 0.2650 0.2700 12,000 +0.00(+0.00%)
Jun 14, 2019 0.2800 0.2800 0.2700 0.2700 33,600 -0.01(-1.82%)
Jun 13, 2019 0.2750 0.2800 0.2750 0.2750 46,300 +0.00(+0.00%)
Jun 12, 2019 0.2750 0.2750 0.2600 0.2750 89,250 -0.01(-1.79%)
Jun 11, 2019 0.2900 0.2900 0.2800 0.2800 19,000 -0.01(-3.45%)
Jun 10, 2019 0.2900 0.2950 0.2900 0.2900 59,600 +0.01(+1.75%)
Jun 07, 2019 0.2800 0.2950 0.2800 0.2850 103,809 +0.00(+1.79%)
Jun 06, 2019 0.2850 0.2950 0.2750 0.2800 640,362 +0.00(+0.00%)
Jun 05, 2019 0.2750 0.2850 0.2650 0.2800 471,515 +0.01(+1.82%)
Jun 04, 2019 0.2700 0.2750 0.2650 0.2750 122,500 +0.00(+0.00%)
Jun 03, 2019 0.2700 0.2750 0.2700 0.2750 350,377 +0.01(+3.77%)
May 31, 2019 0.2600 0.2700 0.2600 0.2650 1,012,800 +0.02(+6.00%)
May 29, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 28, 2019 0.2650 0.2700 0.2550 0.2600 100,500 +0.01(+4.00%)
May 27, 2019 0.2350 0.2650 0.2350 0.2500 391,899 +0.02(+8.70%)
May 24, 2019 0.2350 0.2350 0.2300 0.2300 172,000 -0.01(-4.17%)
May 23, 2019 0.2350 0.2400 0.2350 0.2400 32,000 +0.00(+0.00%)
May 22, 2019 0.2400 0.2400 0.2350 0.2400 38,300 +0.00(+0.00%)
May 21, 2019 0.2350 0.2550 0.2350 0.2400 173,945 +0.01(+2.13%)
May 17, 2019 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
May 16, 2019 0.2400 0.2500 0.2400 0.2450 45,300 +0.01(+2.08%)
May 15, 2019 0.2400 0.2400 0.2350 0.2400 50,500 +0.00(+0.00%)
May 14, 2019 0.2400 0.2400 0.2400 0.2400 51,300 +0.00(+0.00%)
May 13, 2019 0.2400 0.2400 0.2350 0.2400 85,000 +0.00(+0.00%)
May 10, 2019 0.2400 0.2400 0.2400 0.2400 140,200 +0.00(+0.00%)
May 09, 2019 0.2650 0.2650 0.2300 0.2400 427,500 -0.02(-7.69%)
May 08, 2019 0.2800 0.2800 0.2550 0.2600 393,917 -0.02(-7.14%)
May 07, 2019 0.2350 0.2800 0.2200 0.2800 371,450 +0.05(+21.74%)
May 06, 2019 0.2350 0.2500 0.2250 0.2300 299,175 -0.01(-4.17%)
May 03, 2019 0.2500 0.2500 0.2400 0.2400 59,644 -0.02(-5.88%)
May 02, 2019 0.2250 0.2550 0.2200 0.2550 132,000 +0.02(+10.87%)
May 01, 2019 0.2200 0.2350 0.2200 0.2300 160,499 +0.01(+4.55%)
Apr 30, 2019 0.2200 0.2200 0.2200 0.2200 115,000 +0.00(+0.00%)
Apr 29, 2019 0.2250 0.2250 0.2200 0.2200 146,118 +0.00(+0.00%)
Apr 26, 2019 0.2200 0.2250 0.2150 0.2200 263,268 +0.00(+0.00%)
Apr 25, 2019 0.2650 0.2650 0.2150 0.2200 386,365 -0.04(-15.38%)
Apr 24, 2019 0.2650 0.2900 0.2600 0.2600 558,629 +0.02(+8.33%)
Apr 23, 2019 0.2000 0.2500 0.2000 0.2400 159,027 +0.04(+20.00%)
Apr 22, 2019 0.1950 0.2000 0.1950 0.2000 28,434 +0.00(+0.00%)
Apr 18, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Apr 17, 2019 0.2100 0.2100 0.1950 0.1950 24,000 -0.01(-4.88%)
Apr 16, 2019 0.2000 0.2050 0.2000 0.2050 25,204 +0.00(+2.50%)
Apr 15, 2019 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-2.44%)
Apr 12, 2019 0.2150 0.2150 0.1950 0.2050 111,000 -0.02(-6.82%)
Apr 11, 2019 0.2150 0.2200 0.2150 0.2200 29,200 +0.01(+2.33%)
Apr 10, 2019 0.2150 0.2200 0.2050 0.2150 129,000 -0.01(-4.44%)
Apr 09, 2019 0.2300 0.2300 0.2250 0.2250 36,000 -0.01(-2.17%)
Apr 08, 2019 0.1950 0.2350 0.1950 0.2300 126,934 +0.04(+21.05%)
Apr 05, 2019 0.2100 0.2100 0.1650 0.1900 780,160 -0.07(-25.49%)
Apr 04, 2019 0.2550 0.2550 0.2350 0.2550 129,223 +0.00(+0.00%)
Apr 03, 2019 0.2500 0.2550 0.2500 0.2550 24,500 -0.01(-3.77%)
Apr 02, 2019 0.2700 0.2700 0.2600 0.2650 35,666 -0.01(-1.85%)
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.