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 (%)
Mar 29, 2019 0.2600 0.2700 0.2550 0.2700 51,700 +0.01(+1.89%)
Mar 28, 2019 0.2700 0.2750 0.2500 0.2650 113,500 -0.02(-5.36%)
Mar 27, 2019 0.2850 0.2850 0.2750 0.2800 33,500 +0.00(+0.00%)
Mar 26, 2019 0.2700 0.2800 0.2700 0.2800 19,202 -0.00(-1.75%)
Mar 25, 2019 0.2850 0.2850 0.2550 0.2850 242,262 -0.01(-3.39%)
Mar 22, 2019 0.3000 0.3000 0.2900 0.2950 68,500 -0.01(-1.67%)
Mar 21, 2019 0.3000 0.3000 0.2800 0.3000 215,461 -0.01(-3.23%)
Mar 20, 2019 0.3600 0.3600 0.2950 0.3100 378,801 -0.06(-16.22%)
Mar 19, 2019 0.3250 0.3750 0.3250 0.3700 306,777 +0.05(+15.62%)
Mar 18, 2019 0.3200 0.3200 0.3150 0.3200 63,729 +0.00(+0.00%)
Mar 15, 2019 0.3100 0.3200 0.2850 0.3200 469,533 +0.02(+4.92%)
Mar 14, 2019 0.2850 0.3050 0.2750 0.3050 241,000 +0.02(+8.93%)
Mar 13, 2019 0.2700 0.2850 0.2700 0.2800 84,798 +0.00(+0.00%)
Mar 12, 2019 0.2700 0.2800 0.2700 0.2800 256,500 +0.01(+1.82%)
Mar 11, 2019 0.2750 0.2750 0.2700 0.2750 63,800 +0.01(+1.85%)
Mar 08, 2019 0.2600 0.2700 0.2550 0.2700 133,381 +0.02(+8.00%)
Mar 07, 2019 0.2550 0.2650 0.2500 0.2500 94,000 -0.01(-3.85%)
Mar 06, 2019 0.2400 0.2650 0.2350 0.2600 126,000 +0.02(+8.33%)
Mar 05, 2019 0.2300 0.2400 0.2250 0.2400 136,425 +0.01(+2.13%)
Mar 04, 2019 0.2450 0.2450 0.2350 0.2350 57,700 +0.01(+4.44%)
Mar 01, 2019 0.2400 0.2450 0.2250 0.2250 145,500 -0.01(-2.17%)
Feb 28, 2019 0.2350 0.2350 0.2300 0.2300 55,000 -0.00(-2.13%)
Feb 27, 2019 0.2350 0.2400 0.2350 0.2350 17,000 -0.01(-4.08%)
Feb 26, 2019 0.2450 0.2450 0.2450 0.2450 5,400 +0.01(+2.08%)
Feb 25, 2019 0.2450 0.2450 0.2350 0.2400 26,560 +0.01(+2.13%)
Feb 22, 2019 0.2350 0.2450 0.2350 0.2350 96,099 +0.00(+0.00%)
Feb 21, 2019 0.2450 0.2450 0.2350 0.2350 57,184 -0.01(-4.08%)
Feb 20, 2019 0.2750 0.2750 0.2400 0.2450 83,166 -0.03(-9.26%)
Feb 19, 2019 0.2650 0.2850 0.2650 0.2700 188,350 +0.01(+3.85%)
Feb 15, 2019 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Feb 14, 2019 0.2300 0.2300 0.2300 0.2300 69,000 +0.00(+0.00%)
Feb 13, 2019 0.2250 0.2300 0.2200 0.2300 71,000 +0.01(+2.22%)
Feb 12, 2019 0.2300 0.2300 0.2150 0.2250 70,500 +0.00(+0.00%)
Feb 11, 2019 0.2300 0.2300 0.2200 0.2250 23,650 -0.01(-2.17%)
Feb 08, 2019 0.2200 0.2300 0.2200 0.2300 98,000 +0.02(+6.98%)
Feb 07, 2019 0.2150 0.2150 0.2150 0.2150 23,470 +0.00(+0.00%)
Feb 06, 2019 0.2000 0.2150 0.2000 0.2150 38,500 +0.01(+7.50%)
Feb 05, 2019 0.2000 0.2000 0.2000 0.2000 19,015 +0.00(+0.00%)
Feb 04, 2019 0.2000 0.2000 0.2000 0.2000 46,500 +0.00(+0.00%)
Feb 01, 2019 0.2300 0.2350 0.1950 0.2000 90,000 -0.02(-11.11%)
Jan 31, 2019 0.2250 0.2300 0.2050 0.2250 71,000 +0.02(+9.76%)
Jan 30, 2019 0.1850 0.2250 0.1850 0.2050 100,000 +0.01(+7.89%)
Jan 29, 2019 0.1950 0.1950 0.1850 0.1900 61,000 +0.00(+0.00%)
Jan 28, 2019 0.2150 0.2150 0.1900 0.1900 68,300 -0.01(-5.00%)
Jan 25, 2019 0.2000 0.2000 0.1950 0.2000 41,650 +0.00(+0.00%)
Jan 24, 2019 0.1950 0.2000 0.1900 0.2000 68,500 +0.00(+0.00%)
Jan 23, 2019 0.2100 0.2250 0.2000 0.2000 153,000 -0.01(-4.76%)
Jan 22, 2019 0.1950 0.2100 0.1900 0.2100 129,470 +0.01(+7.69%)
Jan 21, 2019 0.1900 0.2000 0.1900 0.1950 130,000 +0.01(+5.41%)
Jan 18, 2019 0.1800 0.1850 0.1800 0.1850 20,500 +0.00(+0.00%)
Jan 17, 2019 0.1850 0.1900 0.1800 0.1850 59,500 +0.01(+2.78%)
Jan 16, 2019 0.1850 0.1850 0.1700 0.1800 64,500 +0.00(+0.00%)
Jan 15, 2019 0.1700 0.1800 0.1700 0.1800 158,052 +0.01(+5.88%)
Jan 14, 2019 0.1800 0.1800 0.1600 0.1700 85,040 -0.00(-2.86%)
Jan 11, 2019 0.1750 0.1750 0.1750 0.1750 11,637 +0.00(+0.00%)
Jan 10, 2019 0.1800 0.1800 0.1750 0.1750 11,800 +0.00(+0.00%)
Jan 09, 2019 0.1800 0.1850 0.1750 0.1750 262,250 -0.01(-5.41%)
Jan 08, 2019 0.2000 0.2000 0.1850 0.1850 26,500 -0.02(-7.50%)
Jan 07, 2019 0.2100 0.2100 0.1850 0.2000 98,500 -0.00(-2.44%)
Jan 04, 2019 0.2200 0.2200 0.2000 0.2050 150,500 -0.02(-6.82%)
Jan 03, 2019 0.2050 0.2250 0.2000 0.2200 75,300 +0.02(+7.32%)
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.