Skip to main content
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 (%)
May 31, 2021 0.3600 0.3600 0.3600 0.3600 5,000 -0.01(-2.70%)
May 27, 2021 0.3700 0.3700 0.3700 100 +0.01(+2.78%)
May 25, 2021 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
May 21, 2021 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
May 20, 2021 0.3650 0.3700 0.3650 0.3700 75,983 +0.01(+2.78%)
May 19, 2021 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
May 18, 2021 0.3600 0.3600 0.3600 0.3600 39,000 +0.00(+0.00%)
May 17, 2021 0.3500 0.3600 0.3500 0.3600 515,419 +0.00(+0.00%)
May 14, 2021 0.3600 0.3600 0.3600 0.3600 4,555 +0.00(+0.00%)
May 12, 2021 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
May 11, 2021 0.3600 0.3600 0.3550 0.3550 68,000 -0.01(-1.39%)
May 10, 2021 0.3650 0.3700 0.3600 0.3600 85,244 -0.01(-1.37%)
May 07, 2021 0.3750 0.3750 0.3600 0.3650 260,584 -0.01(-1.35%)
May 06, 2021 0.3700 0.3700 0.3700 0.3700 36,500 +0.02(+4.23%)
May 05, 2021 0.3600 0.3600 0.3550 0.3550 16,943 -0.01(-1.39%)
May 04, 2021 0.3600 0.3600 0.3600 0.3600 1,500 -0.01(-2.70%)
May 03, 2021 0.3650 0.3700 0.3600 0.3700 6,693 +0.01(+2.78%)
Apr 30, 2021 0.3600 0.3600 0.3550 0.3600 70,303 -0.01(-1.37%)
Apr 29, 2021 0.3650 0.3700 0.3650 0.3650 53,000 -0.01(-1.35%)
Apr 28, 2021 0.3700 0.3700 0.3700 0.3700 5,000 -0.01(-2.63%)
Apr 27, 2021 0.3800 0.3800 0.3800 0.3800 10,628 +0.01(+1.33%)
Apr 26, 2021 0.3700 0.3750 0.3700 0.3750 90,640 +0.03(+7.14%)
Apr 23, 2021 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Apr 22, 2021 0.3700 0.3700 0.3500 0.3500 19,500 -0.02(-5.41%)
Apr 21, 2021 0.3600 0.3700 0.3600 0.3700 5,449 +0.02(+4.23%)
Apr 20, 2021 0.3550 0.3650 0.3550 0.3550 41,758 -0.01(-1.39%)
Apr 19, 2021 0.3600 0.3650 0.3600 0.3600 16,944 +0.00(+0.00%)
Apr 16, 2021 0.3500 0.3600 0.3500 0.3600 39,650 +0.00(+0.00%)
Apr 15, 2021 0.3500 0.3600 0.3500 0.3600 11,000 +0.01(+2.86%)
Apr 14, 2021 0.3500 0.3500 0.3500 0.3500 66,600 -0.01(-1.41%)
Apr 13, 2021 0.3550 0.3550 0.3550 0.3550 499,250 +0.00(+0.00%)
Apr 12, 2021 0.3650 0.3650 0.3550 0.3550 58,650 -0.03(-6.58%)
Apr 09, 2021 0.3600 0.3800 0.3550 0.3800 53,557 +0.02(+5.56%)
Apr 08, 2021 0.3500 0.3600 0.3500 0.3600 191,100 +0.01(+2.86%)
Apr 07, 2021 0.3400 0.3550 0.3400 0.3500 157,000 +0.00(+0.00%)
Apr 06, 2021 0.3550 0.3550 0.3500 0.3500 48,000 -0.01(-1.41%)
Apr 05, 2021 0.3550 0.3550 0.3550 0.3550 17,683 -0.02(-4.05%)
Apr 01, 2021 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Mar 31, 2021 0.3550 0.3550 0.3550 0.3550 15,500 +0.00(+0.00%)
Mar 30, 2021 0.3600 0.3600 0.3550 0.3550 60,500 -0.01(-2.74%)
Mar 29, 2021 0.3550 0.3650 0.3550 0.3650 51,423 +0.02(+5.80%)
Mar 26, 2021 0.3450 0.3450 0.3450 0.3450 16,500 -0.02(-4.17%)
Mar 25, 2021 0.3650 0.3650 0.3500 0.3600 72,458 +0.00(+0.00%)
Mar 24, 2021 0.3500 0.3600 0.3500 0.3600 34,439 +0.01(+1.41%)
Mar 23, 2021 0.3500 0.3550 0.3500 0.3550 50,040 +0.00(+0.00%)
Mar 22, 2021 0.3500 0.3550 0.3500 0.3550 61,126 +0.01(+4.41%)
Mar 19, 2021 0.3400 0.3400 0.3400 0.3400 137,000 +0.01(+1.49%)
Mar 18, 2021 0.3550 0.3550 0.3350 0.3350 200,851 -0.02(-5.63%)
Mar 17, 2021 0.3550 0.3550 0.3500 0.3550 108,700 +0.00(+0.00%)
Mar 16, 2021 0.4000 0.4000 0.3300 0.3550 3,714,794 -0.05(-12.35%)
Mar 15, 2021 0.3800 0.4250 0.3800 0.4050 124,652 +0.03(+6.58%)
Mar 12, 2021 0.3800 0.3800 0.3800 0.3800 15,000 +0.01(+2.70%)
Mar 11, 2021 0.3800 0.3800 0.3700 0.3700 111,800 +0.01(+1.37%)
Mar 10, 2021 0.3800 0.3800 0.3650 0.3650 138,260 +0.00(+0.00%)
Mar 09, 2021 0.3700 0.3700 0.3650 0.3650 83,693 +0.00(+0.00%)
Mar 08, 2021 0.3650 0.3650 0.3650 0.3650 54,610 -0.01(-1.35%)
Mar 05, 2021 0.3450 0.3700 0.3450 0.3700 116,400 +0.01(+2.78%)
Mar 04, 2021 0.3600 0.3650 0.3600 0.3600 272,378 +0.00(+0.00%)
Mar 03, 2021 0.3600 0.3600 0.3600 0.3600 29,630 -0.01(-2.70%)
Mar 02, 2021 0.3800 0.3800 0.3700 0.3700 30,600 +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.