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: 2:23 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 (%)
Feb 26, 2021 0.3650 0.3750 0.3550 0.3700 290,500 -0.01(-2.63%)
Feb 25, 2021 0.3850 0.3850 0.3750 0.3800 27,755 -0.01(-2.56%)
Feb 24, 2021 0.3900 0.3900 0.3850 0.3900 10,700 +0.00(+0.00%)
Feb 23, 2021 0.3950 0.4300 0.3900 0.3900 103,657 +0.00(+0.00%)
Feb 22, 2021 0.3950 0.3950 0.3900 0.3900 38,006 +0.01(+2.63%)
Feb 19, 2021 0.3800 0.3850 0.3800 0.3800 164,300 +0.00(+0.00%)
Feb 18, 2021 0.4000 0.4000 0.3800 0.3800 57,500 -0.01(-1.30%)
Feb 17, 2021 0.3950 0.4150 0.3850 0.3850 218,000 -0.03(-8.33%)
Feb 16, 2021 0.4000 0.4200 0.4000 0.4200 44,484 +0.01(+2.44%)
Feb 12, 2021 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 11, 2021 0.4100 0.4150 0.4100 0.4100 68,560 +0.00(+0.00%)
Feb 10, 2021 0.4500 0.4650 0.4100 0.4100 202,760 -0.04(-8.89%)
Feb 09, 2021 0.4300 0.4700 0.4200 0.4500 488,419 +0.03(+7.14%)
Feb 08, 2021 0.4100 0.4350 0.4100 0.4200 299,965 +0.01(+2.44%)
Feb 05, 2021 0.3800 0.4150 0.3750 0.4100 459,522 +0.04(+10.81%)
Feb 04, 2021 0.3650 0.3800 0.3650 0.3700 96,800 -0.01(-2.63%)
Feb 03, 2021 0.3850 0.3850 0.3800 0.3800 51,863 +0.00(+0.00%)
Feb 02, 2021 0.3950 0.3950 0.3800 0.3800 117,100 +0.00(+0.00%)
Feb 01, 2021 0.3600 0.3900 0.3580 0.3800 278,349 +0.03(+7.04%)
Jan 29, 2021 0.3550 0.3550 0.3450 0.3550 356,901 +0.01(+1.43%)
Jan 28, 2021 0.3500 0.3500 0.3500 0.3500 327,483 +0.00(+0.00%)
Jan 27, 2021 0.3400 0.3550 0.3300 0.3500 214,631 +0.01(+2.94%)
Jan 26, 2021 0.3500 0.3500 0.3300 0.3400 304,241 -0.00(-1.45%)
Jan 25, 2021 0.3300 0.3450 0.3300 0.3450 453,027 +0.01(+4.55%)
Jan 22, 2021 0.3200 0.3300 0.3150 0.3300 165,490 +0.00(+0.00%)
Jan 21, 2021 0.3200 0.3300 0.3200 0.3300 33,230 +0.02(+4.76%)
Jan 20, 2021 0.3250 0.3250 0.3150 0.3150 25,000 -0.02(-4.55%)
Jan 19, 2021 0.3300 0.3300 0.3200 0.3300 45,741 +0.01(+1.54%)
Jan 18, 2021 0.3250 0.3300 0.3250 0.3250 44,616 +0.02(+4.84%)
Jan 15, 2021 0.3300 0.3350 0.3100 0.3100 107,039 -0.04(-11.43%)
Jan 14, 2021 0.3250 0.3550 0.3250 0.3500 169,895 +0.00(+0.00%)
Jan 13, 2021 0.3450 0.3500 0.3450 0.3500 25,000 -0.01(-1.41%)
Jan 12, 2021 0.3500 0.3550 0.3480 0.3550 124,895 +0.01(+1.43%)
Jan 11, 2021 0.3500 0.3550 0.3400 0.3500 148,146 +0.01(+2.94%)
Jan 08, 2021 0.3450 0.3550 0.3400 0.3400 378,315 +0.00(+0.00%)
Jan 07, 2021 0.3300 0.3400 0.3250 0.3400 50,829 +0.00(+0.00%)
Jan 06, 2021 0.3400 0.3430 0.3350 0.3400 203,100 -0.00(-1.45%)
Jan 05, 2021 0.3400 0.3450 0.3300 0.3450 295,898 +0.01(+4.55%)
Jan 04, 2021 0.3250 0.3350 0.3250 0.3300 70,324 +0.00(+0.00%)
Dec 31, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Dec 30, 2020 0.3200 0.3200 0.3200 0.3200 12,000 +0.00(+0.00%)
Dec 29, 2020 0.3200 0.3200 0.3200 0.3200 41,170 +0.00(+0.00%)
Dec 24, 2020 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Dec 23, 2020 0.3350 0.3450 0.3200 0.3250 183,434 -0.02(-5.80%)
Dec 22, 2020 0.3350 0.3450 0.3200 0.3450 162,186 +0.00(+1.47%)
Dec 21, 2020 0.3400 0.3400 0.3400 0.3400 2,778 +0.01(+1.49%)
Dec 18, 2020 0.3200 0.3500 0.3200 0.3350 154,800 +0.02(+4.69%)
Dec 17, 2020 0.3200 0.3200 0.3200 0.3200 15,500 +0.00(+0.00%)
Dec 16, 2020 0.3200 0.3200 0.3200 0.3200 15,000 +0.00(+0.00%)
Dec 15, 2020 0.3100 0.3200 0.3100 0.3200 20,100 +0.00(+0.00%)
Dec 14, 2020 0.3300 0.3300 0.3200 0.3200 50,700 -0.01(-3.03%)
Dec 11, 2020 0.3350 0.3350 0.3300 0.3300 33,513 -0.01(-1.49%)
Dec 10, 2020 0.3400 0.3400 0.3350 0.3350 11,000 -0.01(-1.47%)
Dec 09, 2020 0.3400 0.3400 0.3400 0.3400 174,568 -0.01(-2.86%)
Dec 08, 2020 0.3500 0.3500 0.3450 0.3500 44,642 +0.00(+0.00%)
Dec 07, 2020 0.3400 0.3500 0.3400 0.3500 314,517 +0.02(+6.06%)
Dec 04, 2020 0.3250 0.3300 0.3250 0.3300 22,743 +0.01(+1.54%)
Dec 03, 2020 0.3150 0.3250 0.3150 0.3250 6,562 +0.01(+1.56%)
Dec 02, 2020 0.3300 0.3300 0.3200 0.3200 16,167 +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.