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

Japan Gold Corp (TSV: JG )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2020 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
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%)
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.