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 (%)
Feb 28, 2023 0.2350 0.2400 0.2350 0.2400 2,500 -0.01(-4.00%)
Feb 27, 2023 0.2600 0.2600 0.2350 0.2500 4,000 +0.00(+0.00%)
Feb 24, 2023 0.2350 0.2500 0.2250 0.2500 102,366 +0.02(+8.70%)
Feb 23, 2023 0.2300 0.2300 0.2300 0.2300 6,000 +0.01(+2.22%)
Feb 22, 2023 0.2400 0.2400 0.2250 0.2250 201,831 -0.01(-6.25%)
Feb 21, 2023 0.2600 0.2600 0.2400 0.2400 157,400 -0.02(-7.69%)
Feb 17, 2023 0.2600 0 -0.01(-3.70%)
Feb 16, 2023 0.2650 0.2800 0.2600 0.2700 23,010 +0.01(+3.85%)
Feb 15, 2023 0.2650 0.2650 0.2600 0.2600 102,500 -0.01(-1.89%)
Feb 14, 2023 0.2700 0.2900 0.2650 0.2650 6,000 +0.01(+1.92%)
Feb 13, 2023 0.2600 0.2600 0.2600 0.2600 10,500 -0.01(-3.70%)
Feb 10, 2023 0.2700 0.2700 0.2700 0.2700 8,000 -0.02(-6.90%)
Feb 09, 2023 0.2900 0.2900 0.2900 0.2900 60,969 -0.01(-3.33%)
Feb 08, 2023 0.2800 0.3000 0.2800 0.3000 39,798 +0.02(+5.26%)
Feb 07, 2023 0.2900 0.2900 0.2850 0.2850 33,469 +0.00(+0.00%)
Feb 06, 2023 0.2850 0.2850 0.2850 0.2850 24,241 +0.00(+0.00%)
Feb 03, 2023 0.2800 0.2850 0.2800 0.2850 4,800 +0.00(+1.79%)
Feb 02, 2023 0.2750 0.2800 0.2750 0.2800 59,000 -0.01(-3.45%)
Feb 01, 2023 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+5.45%)
Jan 31, 2023 0.2700 0.2750 0.2700 0.2750 55,466 +0.00(+0.00%)
Jan 30, 2023 0.2700 0.2750 0.2700 0.2750 132,250 +0.00(+0.00%)
Jan 27, 2023 0.2750 0.2750 0.2750 0.2750 1,050 +0.00(+0.00%)
Jan 25, 2023 0.2750 386 +0.00(+0.00%)
Jan 24, 2023 0.2700 0.2750 0.2700 0.2750 97,100 +0.00(+0.00%)
Jan 23, 2023 0.2600 0.2750 0.2600 0.2750 20,500 +0.02(+5.77%)
Jan 20, 2023 0.2500 0.2600 0.2500 0.2600 41,801 +0.02(+6.12%)
Jan 19, 2023 0.2450 0.2450 0.2450 0.2450 3,500 +0.00(+0.00%)
Jan 18, 2023 0.2450 0.2500 0.2450 0.2450 14,000 -0.01(-2.00%)
Jan 16, 2023 0.2500 231 -0.01(-1.96%)
Jan 13, 2023 0.2500 0.2550 0.2500 0.2550 16,055 +0.01(+2.00%)
Jan 12, 2023 0.2500 0.2500 0.2500 0.2500 36,360 +0.00(+0.00%)
Jan 11, 2023 0.2550 0.2550 0.2500 0.2500 19,269 +0.00(+0.00%)
Jan 10, 2023 0.2500 0.2500 0.2500 0.2500 50,000 +0.00(+0.00%)
Jan 09, 2023 0.2500 0.2500 0.2500 0.2500 27,675 +0.00(+0.00%)
Jan 06, 2023 0.2500 0.2500 0.2500 0.2500 1,029 +0.00(+0.00%)
Jan 05, 2023 0.2500 0.2500 0.2500 0.2500 13,500 -0.01(-1.96%)
Jan 04, 2023 0.2550 0.2550 0.2550 0.2550 500 +0.01(+2.00%)
Jan 03, 2023 0.2500 0.2500 0.2500 0.2500 31,500 +0.00(+0.00%)
Dec 30, 2022 0.2500 0 -0.01(-3.85%)
Dec 29, 2022 0.2550 0.2600 0.2550 0.2600 5,500 +0.01(+1.96%)
Dec 28, 2022 0.2600 0.2600 0.2550 0.2550 58,020 -0.01(-1.92%)
Dec 23, 2022 0.2600 0 +0.00(+0.00%)
Dec 22, 2022 0.2500 0.2600 0.2500 0.2600 22,000 +0.01(+4.00%)
Dec 21, 2022 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Dec 20, 2022 0.2500 0.2500 0.2500 0.2500 22,000 +0.00(+0.00%)
Dec 19, 2022 0.2500 0.2500 0.2500 0.2500 47,000 +0.00(+0.00%)
Dec 16, 2022 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-3.85%)
Dec 15, 2022 0.2550 0.2600 0.2550 0.2600 30,000 +0.00(+0.00%)
Dec 14, 2022 0.2800 0.2800 0.2600 0.2600 92,000 -0.02(-5.45%)
Dec 13, 2022 0.2750 0.2750 0.2750 0.2750 35,500 +0.02(+5.77%)
Dec 12, 2022 0.2650 0.2700 0.2500 0.2600 292,355 +0.00(+0.00%)
Dec 08, 2022 0.2600 0 -0.01(-1.89%)
Dec 07, 2022 0.2800 0.2800 0.2550 0.2650 16,500 -0.01(-1.85%)
Dec 05, 2022 0.2700 300 +0.01(+3.85%)
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.