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 (%)
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%)
Aug 04, 2020 0.3350 0.3700 0.3350 0.3700 339,267 +0.03(+8.82%)
Jul 31, 2020 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jul 30, 2020 0.3300 0.3300 0.3250 0.3300 53,225 -0.01(-2.94%)
Jul 29, 2020 0.3450 0.3500 0.3300 0.3400 71,300 +0.00(+0.00%)
Jul 28, 2020 0.3300 0.3400 0.3300 0.3400 22,000 +0.01(+3.03%)
Jul 27, 2020 0.3450 0.3600 0.3200 0.3300 444,963 +0.00(+0.00%)
Jul 24, 2020 0.3400 0.3550 0.3200 0.3300 437,954 -0.01(-2.94%)
Jul 23, 2020 0.3700 0.3750 0.3350 0.3400 288,100 -0.03(-8.11%)
Jul 22, 2020 0.3850 0.3900 0.3600 0.3700 263,859 -0.01(-1.33%)
Jul 21, 2020 0.3800 0.3800 0.3700 0.3750 240,814 +0.00(+0.00%)
Jul 20, 2020 0.3750 0.4000 0.3750 0.3750 95,874 +0.02(+4.17%)
Jul 17, 2020 0.3450 0.3600 0.3400 0.3600 91,899 +0.01(+2.86%)
Jul 16, 2020 0.3700 0.3700 0.3400 0.3500 42,995 -0.02(-5.41%)
Jul 15, 2020 0.3650 0.3750 0.3600 0.3700 106,134 +0.02(+5.71%)
Jul 14, 2020 0.3400 0.3700 0.3250 0.3500 192,650 +0.01(+4.48%)
Jul 13, 2020 0.3450 0.3600 0.3350 0.3350 649,906 -0.01(-1.47%)
Jul 10, 2020 0.3400 0.3400 0.3300 0.3400 112,600 +0.02(+4.62%)
Jul 09, 2020 0.3600 0.3600 0.3200 0.3250 205,933 -0.02(-4.41%)
Jul 08, 2020 0.3250 0.3600 0.3200 0.3400 286,247 +0.03(+7.94%)
Jul 07, 2020 0.3350 0.3350 0.3100 0.3150 265,200 -0.02(-5.97%)
Jul 06, 2020 0.3450 0.3450 0.3300 0.3350 177,884 +0.00(+0.00%)
Jul 03, 2020 0.3450 0.3450 0.3350 0.3350 203,945 -0.01(-2.90%)
Jul 02, 2020 0.3000 0.3500 0.3000 0.3450 294,371 +0.04(+15.00%)
Jun 30, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 29, 2020 0.2750 0.2950 0.2700 0.2900 301,500 +0.03(+11.54%)
Jun 26, 2020 0.2800 0.2800 0.2600 0.2600 187,050 -0.01(-1.89%)
Jun 25, 2020 0.2800 0.2800 0.2650 0.2650 97,475 -0.01(-3.64%)
Jun 24, 2020 0.2750 0.2850 0.2750 0.2750 109,200 -0.01(-1.79%)
Jun 23, 2020 0.2600 0.2800 0.2600 0.2800 52,640 +0.02(+5.66%)
Jun 22, 2020 0.2650 0.2650 0.2650 0.2650 21,500 +0.00(+0.00%)
Jun 19, 2020 0.2550 0.2650 0.2550 0.2650 24,500 +0.02(+8.16%)
Jun 18, 2020 0.2500 0.2500 0.2450 0.2450 144,300 -0.01(-2.00%)
Jun 17, 2020 0.2550 0.2550 0.2450 0.2500 338,451 -0.01(-3.85%)
Jun 16, 2020 0.2650 0.2650 0.2600 0.2600 117,100 +0.00(+0.00%)
Jun 15, 2020 0.2700 0.2700 0.2600 0.2600 219,009 -0.01(-3.70%)
Jun 12, 2020 0.2650 0.2700 0.2650 0.2700 45,295 +0.01(+1.89%)
Jun 11, 2020 0.2950 0.2950 0.2650 0.2650 212,432 -0.02(-5.36%)
Jun 10, 2020 0.2850 0.2850 0.2700 0.2800 22,500 +0.00(+0.00%)
Jun 09, 2020 0.2800 0.2800 0.2750 0.2800 72,185 +0.00(+0.00%)
Jun 08, 2020 0.2750 0.2950 0.2750 0.2800 65,923 +0.01(+3.70%)
Jun 05, 2020 0.2600 0.2700 0.2600 0.2700 122,700 +0.01(+1.89%)
Jun 04, 2020 0.2600 0.2650 0.2600 0.2650 16,000 +0.01(+1.92%)
Jun 03, 2020 0.2650 0.2650 0.2600 0.2600 180,831 -0.01(-3.70%)
Jun 02, 2020 0.2850 0.2850 0.2700 0.2700 49,000 +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.