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

Japan Gold Corp (TSV: JG )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.1100 0.1100 0.1100 0.1100 167,840 -0.01(-4.35%)
Apr 29, 2024 0.1200 0.1200 0.1150 0.1150 24,100 -0.01(-8.00%)
Apr 25, 2024 0.1250 100 +0.00(+0.00%)
Apr 24, 2024 0.1250 0.1250 0.1200 0.1250 523,500 +0.00(+0.00%)
Apr 23, 2024 0.1200 0.1250 0.1200 0.1250 50,832 -0.01(-3.85%)
Apr 22, 2024 0.1300 0.1300 0.1300 0.1300 54,000 +0.01(+8.33%)
Apr 19, 2024 0.1400 0.1400 0.1200 0.1200 36,396 -0.02(-11.11%)
Apr 18, 2024 0.1300 0.1350 0.1300 0.1350 58,505 +0.01(+3.85%)
Apr 17, 2024 0.1250 0.1300 0.1250 0.1300 67,485 +0.01(+8.33%)
Apr 16, 2024 0.1250 0.1250 0.1200 0.1200 27,100 -0.01(-4.00%)
Apr 15, 2024 0.1250 0.1300 0.1250 0.1250 33,500 -0.01(-3.85%)
Apr 12, 2024 0.1300 0.1300 0.1300 0.1300 18,682 +0.01(+8.33%)
Apr 11, 2024 0.1250 0.1250 0.1200 0.1200 35,000 -0.01(-7.69%)
Apr 10, 2024 0.1300 0.1300 0.1300 0.1300 84,885 +0.00(+0.00%)
Apr 09, 2024 0.1350 0.1350 0.1300 0.1300 2,763,746 -0.01(-3.70%)
Apr 08, 2024 0.1400 0.1400 0.1300 0.1350 101,769 -0.01(-3.57%)
Apr 05, 2024 0.1350 0.1400 0.1300 0.1400 26,686 +0.01(+3.70%)
Apr 04, 2024 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Apr 03, 2024 0.1400 0.1400 0.1300 0.1300 13,500 +0.00(+0.00%)
Apr 02, 2024 0.1400 0.1400 0.1300 0.1300 50,828 -0.01(-3.70%)
Apr 01, 2024 0.1300 0.1350 0.1300 0.1350 29,012 +0.01(+3.85%)
Mar 28, 2024 0.1300 0 -0.01(-7.14%)
Mar 26, 2024 0.1400 79 -0.02(-12.50%)
Mar 25, 2024 0.1400 0.1700 0.1400 0.1600 67,517 +0.02(+14.29%)
Mar 22, 2024 0.1300 0.1450 0.1300 0.1400 47,000 +0.02(+12.00%)
Mar 21, 2024 0.1250 0.1250 0.1250 0.1250 200,020 +0.01(+13.64%)
Mar 20, 2024 0.1150 0.1150 0.1100 0.1100 29,563 +0.00(+0.00%)
Mar 19, 2024 0.1050 0.1200 0.1050 0.1100 96,744 +0.00(+0.00%)
Mar 18, 2024 0.1200 0.1200 0.1100 0.1100 46,808 +0.00(+0.00%)
Mar 15, 2024 0.1100 0.1100 0.1100 0.1100 26,247 +0.00(+0.00%)
Mar 14, 2024 0.1050 0.1100 0.1050 0.1100 32,800 +0.01(+10.00%)
Mar 12, 2024 0.1000 0 +0.00(+0.00%)
Mar 11, 2024 0.1050 0.1050 0.1000 0.1000 14,000 +0.00(+0.00%)
Mar 08, 2024 0.0950 0.1000 0.0950 0.1000 2,000 +0.00(+2.04%)
Mar 06, 2024 0.0980 45 -0.01(-10.91%)
Mar 05, 2024 0.1200 0.1200 0.1100 0.1100 35,620 +0.01(+10.00%)
Mar 04, 2024 0.0950 0.1000 0.0950 0.1000 58,000 +0.01(+11.11%)
Mar 01, 2024 0.0900 0.0900 0.0850 0.0900 163,748 +0.00(+5.88%)
Feb 29, 2024 0.0850 0.0850 0.0850 0.0850 8,539 +0.01(+6.25%)
Feb 28, 2024 0.0850 0.0900 0.0800 0.0800 148,101 +0.00(+0.00%)
Feb 27, 2024 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+6.67%)
Feb 26, 2024 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+0.00%)
Feb 23, 2024 0.0800 0.0800 0.0750 0.0750 100,400 -0.01(-11.76%)
Feb 22, 2024 0.0800 0.0850 0.0800 0.0850 42,306 +0.01(+6.25%)
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 57,593 -0.01(-5.88%)
Feb 20, 2024 0.0850 0.0850 0.0850 0.0850 5,033 +0.00(+0.00%)
Feb 16, 2024 0.0850 0 +0.00(+0.00%)
Feb 15, 2024 0.0800 0.0850 0.0800 0.0850 102,096 +0.01(+6.25%)
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 166,757 +0.00(+0.00%)
Feb 13, 2024 0.0800 0.0800 0.0800 0.0800 19,527 +0.00(+0.00%)
Feb 09, 2024 0.0800 0 -0.01(-5.88%)
Feb 08, 2024 0.0850 0.0850 0.0850 0.0850 27,750 +0.01(+6.25%)
Feb 06, 2024 0.0800 0 -0.01(-5.88%)
Feb 05, 2024 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Feb 01, 2024 0.0850 0 +0.01(+6.25%)
Jan 31, 2024 0.0800 0.0800 0.0800 0.0800 8,788 +0.00(+0.00%)
Jan 30, 2024 0.0800 0.0800 0.0800 0.0800 22,054 +0.00(+0.00%)
Jan 29, 2024 0.0800 0.0800 0.0800 0.0800 121,136 -0.01(-5.88%)
Jan 26, 2024 0.0800 0.0850 0.0800 0.0850 23,015 +0.01(+6.25%)
Jan 22, 2024 0.0800 0 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Jan 17, 2024 0.0850 0 +0.01(+6.25%)
Jan 12, 2024 0.0800 0 -0.01(-5.88%)
Jan 11, 2024 0.0850 0.0850 0.0850 0.0850 8,142 +0.00(+0.00%)
Jan 10, 2024 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Jan 09, 2024 0.0850 0.0850 0.0800 0.0800 29,000 +0.00(+0.00%)
Jan 08, 2024 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Dec 28, 2023 0.0850 77 +0.01(+6.25%)
Dec 27, 2023 0.0800 0.0800 0.0800 0.0800 247,413 -0.01(-5.88%)
Dec 21, 2023 0.0850 0 +0.00(+0.00%)
Dec 20, 2023 0.0850 0.0850 0.0850 0.0850 40,000 +0.01(+6.25%)
Dec 19, 2023 0.0800 0.0800 0.0800 0.0800 8,864 +0.00(+0.00%)
Dec 18, 2023 0.0800 0.0800 0.0800 0.0800 58,399 +0.00(+0.00%)
Dec 15, 2023 0.0800 0.0800 0.0800 0.0800 50,002 +0.00(+0.00%)
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+14.29%)
Dec 13, 2023 0.0850 0.0850 0.0700 0.0700 360,053 -0.00(-6.67%)
Dec 12, 2023 0.0800 0.0800 0.0750 0.0750 28,000 -0.01(-11.76%)
Dec 11, 2023 0.0800 0.0850 0.0800 0.0850 45,224 +0.00(+0.00%)
Dec 08, 2023 0.0850 0.0850 0.0850 0.0850 55,000 -0.00(-5.56%)
Dec 07, 2023 0.0900 0.0900 0.0900 0.0900 50,510 +0.00(+0.00%)
Dec 06, 2023 0.0900 0.0950 0.0900 0.0900 67,600 +0.00(+5.88%)
Dec 05, 2023 0.0850 0.0850 0.0850 0.0850 64,000 +0.00(+0.00%)
Dec 01, 2023 0.0850 0 +0.01(+6.25%)
Nov 30, 2023 0.0800 0.0800 0.0800 0.0800 2,475 +0.00(+0.00%)
Nov 29, 2023 0.0800 0.0800 0.0800 0.0800 67,000 +0.00(+0.00%)
Nov 28, 2023 0.0800 0.0800 0.0800 0.0800 44,000 +0.00(+0.00%)
Nov 27, 2023 0.0800 0.0800 0.0800 0.0800 36,100 +0.01(+6.67%)
Nov 24, 2023 0.0750 0.0750 0.0750 0.0750 40,032 +0.00(+0.00%)
Nov 23, 2023 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Nov 22, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 21, 2023 0.0750 0.0750 0.0750 0.0750 1,050 +0.00(+0.00%)
Nov 20, 2023 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Nov 17, 2023 0.0750 0.0750 0.0750 0.0750 170,000 +0.00(+0.00%)
Nov 16, 2023 0.0750 0.0750 0.0750 0.0750 200,000 +0.00(+0.00%)
Nov 15, 2023 0.0750 0.0750 0.0750 0.0750 200,000 +0.00(+0.00%)
Nov 14, 2023 0.0750 0.0750 0.0750 0.0750 322,607 -0.01(-6.25%)
Nov 13, 2023 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Nov 07, 2023 0.0800 0 +0.01(+6.67%)
Nov 06, 2023 0.0750 0.0750 0.0750 0.0750 1,176 +0.00(+0.00%)
Nov 03, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 02, 2023 0.0700 0.0750 0.0700 0.0750 105,000 +0.01(+15.38%)
Oct 27, 2023 0.0650 176 -0.01(-18.75%)
Oct 26, 2023 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Oct 25, 2023 0.0800 0.0800 0.0800 0.0800 73,875 +0.01(+6.67%)
Oct 24, 2023 0.0700 0.0750 0.0700 0.0750 108,600 +0.00(+7.14%)
Oct 23, 2023 0.0800 0.0800 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 18, 2023 0.0700 937 -0.00(-6.67%)
Oct 17, 2023 0.0800 0.0800 0.0750 0.0750 49,500 -0.01(-16.67%)
Oct 16, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Oct 12, 2023 0.0850 0 +0.00(+0.00%)
Oct 10, 2023 0.0850 500 +0.01(+6.25%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 04, 2023 0.0800 0 -0.01(-5.88%)
Sep 28, 2023 0.0850 200 +0.00(+0.00%)
Sep 27, 2023 0.0850 0.0850 0.0850 0.0850 29,500 +0.01(+6.25%)
Sep 26, 2023 0.0800 0.0800 0.0750 0.0800 61,289 -0.01(-11.11%)
Sep 21, 2023 0.0900 0 +0.00(+5.88%)
Sep 20, 2023 0.0900 0.0900 0.0850 0.0850 99,000 +0.00(+0.00%)
Sep 19, 2023 0.0950 0.0950 0.0850 0.0850 428,414 -0.01(-10.53%)
Sep 18, 2023 0.0900 0.0950 0.0900 0.0950 14,500 +0.01(+5.56%)
Sep 14, 2023 0.0900 333 +0.00(+0.00%)
Sep 13, 2023 0.0950 0.0950 0.0900 0.0900 421,982 -0.01(-10.00%)
Sep 11, 2023 0.0950 0.1000 500 -0.00(-4.76%)
Sep 08, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Sep 05, 2023 0.1000 0 -0.00(-4.76%)
Sep 01, 2023 0.1050 0 +0.01(+10.53%)
Aug 31, 2023 0.1050 0.1050 0.0950 0.0950 395,800 -0.01(-13.64%)
Aug 29, 2023 0.1100 0 +0.01(+4.76%)
Aug 28, 2023 0.1100 0.1200 0.1050 0.1050 297,052 -0.01(-4.55%)
Aug 25, 2023 0.1150 0.1150 0.1050 0.1100 78,555 +0.00(+0.00%)
Aug 24, 2023 0.1100 0.1100 0.1100 0.1100 30,000 +0.01(+10.00%)
Aug 23, 2023 0.1100 0.1100 0.1000 0.1000 258,323 -0.01(-9.09%)
Aug 22, 2023 0.1200 0.1200 0.1050 0.1100 193,500 -0.01(-4.35%)
Aug 21, 2023 0.1250 0.1250 0.1150 0.1150 196,500 -0.02(-14.81%)
Aug 17, 2023 0.1350 0 +0.00(+0.00%)
Aug 15, 2023 0.1350 355 +0.01(+3.85%)
Aug 11, 2023 0.1300 200 +0.00(+0.00%)
Aug 09, 2023 0.1300 0 -0.01(-7.14%)
Aug 03, 2023 0.1400 248 +0.00(+0.00%)
Aug 01, 2023 0.1400 0 +0.00(+0.00%)
Jul 31, 2023 0.1400 0.1400 0.1400 0.1400 21,427 +0.00(+0.00%)
Jul 28, 2023 0.1400 0.1400 0.1400 0.1400 7,901 +0.00(+0.00%)
Jul 27, 2023 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+7.69%)
Jul 26, 2023 0.1400 0.1400 0.1300 0.1300 11,000 -0.01(-7.14%)
Jul 25, 2023 0.1250 0.1400 0.1250 0.1400 7,100 +0.01(+3.70%)
Jul 24, 2023 0.1250 0.1350 0.1250 0.1350 14,011 -0.01(-3.57%)
Jul 21, 2023 0.1400 0.1400 0.1400 0.1400 39,004 +0.00(+0.00%)
Jul 18, 2023 0.1400 0 +0.02(+12.00%)
Jul 17, 2023 0.1200 0.1250 0.1200 0.1250 30,392 +0.01(+4.17%)
Jul 14, 2023 0.1200 0.1200 0.1200 0.1200 172,600 -0.01(-4.00%)
Jul 13, 2023 0.1250 0.1250 0.1250 0.1250 19,500 +0.00(+0.00%)
Jul 12, 2023 0.1150 0.1250 0.1150 0.1250 115,500 +0.01(+4.17%)
Jul 11, 2023 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.00%)
Jul 10, 2023 0.1400 0.1400 0.1200 0.1200 448,671 -0.02(-17.24%)
Jul 07, 2023 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-6.45%)
Jul 06, 2023 0.1550 0.1550 0.1550 0.1550 15,000 -0.01(-6.06%)
Jun 30, 2023 0.1650 0 +0.01(+3.13%)
Jun 29, 2023 0.1600 0.1600 0.1600 0.1600 13,500 +0.01(+6.67%)
Jun 28, 2023 0.1450 0.1500 0.1450 0.1500 80,000 +0.02(+15.38%)
Jun 27, 2023 0.1300 0.1350 0.1300 0.1300 20,500 +0.00(+0.00%)
Jun 26, 2023 0.1450 0.1450 0.1300 0.1300 15,070 +0.00(+0.00%)
Jun 23, 2023 0.1300 0.1350 0.1300 0.1300 17,500 +0.00(+0.00%)
Jun 22, 2023 0.1400 0.1400 0.1300 0.1300 61,500 -0.01(-3.70%)
Jun 21, 2023 0.1550 0.1550 0.1350 0.1350 347,504 -0.01(-10.00%)
Jun 20, 2023 0.1500 0.1550 0.1500 0.1500 24,500 -0.01(-6.25%)
Jun 19, 2023 0.1650 0.1650 0.1600 0.1600 104,042 -0.01(-3.03%)
Jun 16, 2023 0.1700 0.1700 0.1600 0.1650 28,000 +0.00(+0.00%)
Jun 15, 2023 0.1600 0.1700 0.1600 0.1650 28,601 +0.00(+0.00%)
Jun 14, 2023 0.1700 0.1700 0.1650 0.1650 114,500 +0.00(+0.00%)
Jun 13, 2023 0.1700 0.1700 0.1650 0.1650 85,500 -0.01(-5.71%)
Jun 12, 2023 0.1700 0.1750 0.1700 0.1750 1,800 +0.00(+0.00%)
Jun 09, 2023 0.1700 0.1750 0.1700 0.1750 55,500 +0.00(+2.94%)
Jun 08, 2023 0.1700 0.1750 0.1650 0.1700 82,688 +0.00(+0.00%)
Jun 07, 2023 0.1850 0.1850 0.1700 0.1700 356,767 -0.02(-10.53%)
Jun 06, 2023 0.2150 0.2150 0.1900 0.1900 31,000 -0.03(-13.64%)
Jun 02, 2023 0.2200 0 +0.01(+4.76%)
Jun 01, 2023 0.2150 0.2180 0.2100 0.2100 50,500 -0.01(-4.55%)
May 31, 2023 0.2200 0.2200 0.2180 0.2200 10,000 +0.01(+2.33%)
May 30, 2023 0.2250 0.2250 0.2150 0.2150 8,700 +0.01(+2.38%)
May 25, 2023 0.2100 0 -0.02(-6.67%)
May 24, 2023 0.2250 0.2250 0.2250 0.2250 150,000 +0.01(+2.27%)
May 23, 2023 0.2200 0.2200 0.2200 0.2200 5,100 +0.00(+0.92%)
May 19, 2023 0.2180 0 -0.00(-0.91%)
May 18, 2023 0.2200 0.2200 0.2150 0.2200 64,000 +0.01(+4.76%)
May 17, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
May 16, 2023 0.2000 0.2000 0.2000 0.2000 1,751 +0.00(+0.00%)
May 15, 2023 0.1900 0.2000 0.1900 0.2000 112,211 +0.01(+5.26%)
May 12, 2023 0.1900 0.1900 0.1900 0.1900 6,000 +0.02(+8.57%)
May 11, 2023 0.1800 0.1800 0.1750 0.1750 61,500 +0.00(+0.00%)
May 10, 2023 0.1750 0.1800 0.1750 0.1750 35,578 -0.01(-2.78%)
May 09, 2023 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
May 08, 2023 0.1800 0.1800 0.1750 0.1750 71,000 -0.01(-2.78%)
May 05, 2023 0.1900 0.1900 0.1800 0.1800 73,000 -0.01(-2.70%)
May 04, 2023 0.1850 0.1850 0.1850 0.1850 56,305 -0.01(-2.63%)
May 03, 2023 0.1900 0.1900 0.1900 0.1900 29,122 -0.01(-5.00%)
May 02, 2023 0.2000 0.2000 0.1950 0.2000 210,500 +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.