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

Japan Gold Corp (TSV: JG )

0.1000 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 16, 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 (%)
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%)
Jun 01, 2020 0.2700 0.2700 0.2650 0.2700 478,500 +0.01(+3.85%)
May 29, 2020 0.2700 0.2700 0.2600 0.2600 140,395 -0.01(-1.89%)
May 28, 2020 0.2650 0.2750 0.2650 0.2650 281,778 +0.00(+0.00%)
May 27, 2020 0.2600 0.2700 0.2600 0.2650 20,560 -0.01(-1.85%)
May 26, 2020 0.2800 0.2800 0.2650 0.2700 199,136 +0.00(+0.00%)
May 25, 2020 0.2700 0.2700 0.2700 0.2700 225,800 +0.01(+1.89%)
May 22, 2020 0.2550 0.2700 0.2550 0.2650 130,200 +0.01(+3.92%)
May 21, 2020 0.2900 0.2900 0.2550 0.2550 326,343 -0.03(-8.93%)
May 20, 2020 0.3200 0.3200 0.2800 0.2800 153,458 -0.02(-6.67%)
May 19, 2020 0.3000 0.3250 0.2900 0.3000 271,270 +0.00(+0.00%)
May 15, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 14, 2020 0.3000 0.3000 0.2900 0.2900 114,500 -0.01(-3.33%)
May 13, 2020 0.2900 0.3150 0.2900 0.3000 135,815 +0.01(+3.45%)
May 12, 2020 0.2950 0.2950 0.2900 0.2900 61,000 +0.01(+3.57%)
May 11, 2020 0.2900 0.2900 0.2800 0.2800 72,250 +0.01(+3.70%)
May 08, 2020 0.2700 0.2700 0.2700 0.2700 37,425 +0.00(+0.00%)
May 07, 2020 0.2700 0.2800 0.2550 0.2700 195,055 +0.02(+8.00%)
May 06, 2020 0.2500 0.2500 0.2450 0.2500 1,039,100 -0.01(-1.96%)
May 05, 2020 0.2600 0.2600 0.2500 0.2550 40,000 +0.01(+2.00%)
May 04, 2020 0.2550 0.2550 0.2500 0.2500 12,700 +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.