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

Japan Gold Corp (TSV: JG )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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, 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%)
May 01, 2023 0.2000 0.2000 0.2000 0.2000 70,000 +0.00(+0.00%)
Apr 28, 2023 0.2000 0.2000 0.2000 0.2000 88,510 +0.01(+2.56%)
Apr 27, 2023 0.1950 0.2000 0.1950 0.1950 116,000 -0.01(-2.50%)
Apr 26, 2023 0.2300 0.2350 0.2000 0.2000 324,000 -0.03(-14.89%)
Apr 24, 2023 0.2350 255 -0.01(-2.08%)
Apr 21, 2023 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Apr 18, 2023 0.2400 0 -0.02(-7.69%)
Apr 17, 2023 0.2600 0.2600 0.2600 0.2600 3,050 +0.01(+4.00%)
Apr 14, 2023 0.2500 0.2500 0.2500 0.2500 6,500 +0.01(+2.04%)
Apr 13, 2023 0.2350 0.2450 0.2350 0.2450 170,033 +0.01(+2.08%)
Apr 12, 2023 0.2400 0.2400 0.2400 0.2400 36,500 +0.00(+0.00%)
Apr 11, 2023 0.2350 0.2400 0.2350 0.2400 45,000 +0.00(+0.00%)
Apr 06, 2023 0.2400 0 +0.00(+0.00%)
Apr 05, 2023 0.2450 0.2450 0.2400 0.2400 215,000 +0.00(+0.00%)
Apr 04, 2023 0.2450 0.2450 0.2400 0.2400 29,000 -0.01(-4.00%)
Apr 03, 2023 0.2500 0.2500 0.2500 0.2500 20,596 +0.00(+0.00%)
Mar 31, 2023 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Mar 30, 2023 0.2500 0.2500 0.2500 0.2500 12,907 -0.01(-3.85%)
Mar 29, 2023 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
Mar 28, 2023 0.2450 0.2600 0.2450 0.2600 359,500 +0.03(+13.04%)
Mar 27, 2023 0.2350 0.2350 0.2300 0.2300 12,000 -0.00(-2.13%)
Mar 24, 2023 0.2350 0.2350 0.2350 0.2350 36,500 -0.01(-2.08%)
Mar 23, 2023 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+2.13%)
Mar 22, 2023 0.2400 0.2400 0.2350 0.2350 15,468 -0.01(-2.08%)
Mar 21, 2023 0.2400 0.2400 0.2400 0.2400 13,000 -0.03(-11.11%)
Mar 20, 2023 0.2600 0.2700 0.2600 0.2700 4,000 +0.01(+3.85%)
Mar 17, 2023 0.2550 0.2650 0.2550 0.2600 114,500 +0.00(+0.00%)
Mar 16, 2023 0.2550 0.2600 0.2450 0.2600 122,500 +0.04(+18.18%)
Mar 15, 2023 0.2200 0.2200 0.2200 0.2200 600 -0.01(-6.38%)
Mar 13, 2023 0.2350 0 -0.02(-7.84%)
Mar 10, 2023 0.2550 0.2600 0.2350 0.2550 17,053 -0.01(-3.77%)
Mar 09, 2023 0.2550 0.2650 0.2550 0.2650 11,500 +0.01(+3.92%)
Mar 08, 2023 0.2550 0.2550 0.2550 0.2550 2,000 +0.02(+6.25%)
Mar 07, 2023 0.2400 0.2400 0.2400 0.2400 3,251 -0.02(-7.69%)
Mar 06, 2023 0.2500 0.2600 0.2500 0.2600 10,540 +0.01(+4.00%)
Mar 02, 2023 0.2500 5 +0.02(+8.70%)
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.