Skip to main content
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, 2017 0.2500 0.2900 0.2500 0.2700 121,300 +0.03(+12.50%)
May 30, 2017 0.2450 0.2650 0.2400 0.2400 94,000 -0.01(-2.04%)
May 29, 2017 0.2400 0.2450 0.2400 0.2450 35,500 -0.01(-2.00%)
May 26, 2017 0.2650 0.2650 0.2350 0.2500 32,672 -0.02(-5.66%)
May 25, 2017 0.2700 0.2800 0.2650 0.2650 184,000 -0.01(-1.85%)
May 24, 2017 0.2750 0.2750 0.2700 0.2700 60,500 -0.01(-1.82%)
May 23, 2017 0.2800 0.2800 0.2750 0.2750 30,900 -0.01(-1.79%)
May 19, 2017 0.2800 0.2800 0.2800 0.2800 117,550 -0.00(-1.75%)
May 18, 2017 0.2750 0.2850 0.2750 0.2850 66,000 +0.01(+3.64%)
May 17, 2017 0.2900 0.2900 0.2700 0.2750 239,200 -0.01(-5.17%)
May 16, 2017 0.2800 0.2900 0.2800 0.2900 2,294,700 +0.01(+1.75%)
May 15, 2017 0.2850 0.2900 0.2850 0.2850 29,389 -0.01(-1.72%)
May 12, 2017 0.2900 0.2900 0.2900 0.2900 24,503 -0.01(-3.33%)
May 11, 2017 0.3000 0.3000 0.3000 0.3000 34,000 +0.02(+5.26%)
May 10, 2017 0.3000 0.3000 0.2850 0.2850 37,000 -0.02(-5.00%)
May 09, 2017 0.2850 0.3000 0.2800 0.3000 61,200 +0.01(+3.45%)
May 08, 2017 0.3100 0.3100 0.2900 0.2900 76,500 -0.01(-3.33%)
May 05, 2017 0.3000 0.3000 0.3000 0.3000 32,000 +0.00(+0.00%)
May 04, 2017 0.3400 0.3400 0.3000 0.3000 36,700 -0.02(-6.25%)
May 03, 2017 0.3200 0.3200 0.3200 0.3200 4,500 -0.01(-3.03%)
May 02, 2017 0.3400 0.3400 0.3300 0.3300 29,000 -0.01(-1.49%)
May 01, 2017 0.3350 0.3350 0.3350 0.3350 4,300 +0.01(+1.52%)
Apr 28, 2017 0.3250 0.4000 0.3250 0.3300 254,750 +0.01(+3.13%)
Apr 27, 2017 0.3200 0.3200 0.3200 0.3200 3,000 +0.01(+1.59%)
Apr 26, 2017 0.3000 0.3200 0.3000 0.3150 102,300 +0.01(+3.28%)
Apr 25, 2017 0.3050 0.3200 0.3050 0.3050 158,000 +0.02(+8.93%)
Apr 24, 2017 0.3000 0.3000 0.2800 0.2800 81,600 -0.02(-8.20%)
Apr 21, 2017 0.3100 0.3100 0.3000 0.3050 42,000 +0.01(+1.67%)
Apr 20, 2017 0.3000 0.3100 0.2900 0.3000 93,550 +0.02(+5.26%)
Apr 19, 2017 0.2900 0.2900 0.2850 0.2850 7,500 -0.02(-5.00%)
Apr 18, 2017 0.2900 0.3000 0.2800 0.3000 86,000 +0.00(+0.00%)
Apr 17, 2017 0.3200 0.3200 0.3000 0.3000 212,000 -0.01(-3.23%)
Apr 13, 2017 0.3100 0.3100 0.3100 0.3100 2,450 +0.00(+0.00%)
Apr 12, 2017 0.3150 0.3200 0.3100 0.3100 16,020 -0.01(-3.13%)
Apr 11, 2017 0.3150 0.3200 0.3150 0.3200 19,000 +0.01(+1.59%)
Apr 10, 2017 0.3150 0.3150 0.3150 0.3150 11,000 +0.01(+1.61%)
Apr 07, 2017 0.3200 0.3200 0.3100 0.3100 32,500 -0.01(-1.59%)
Apr 06, 2017 0.3300 0.3300 0.3150 0.3150 41,500 -0.01(-1.56%)
Apr 05, 2017 0.3300 0.3300 0.3200 0.3200 70,500 +0.00(+0.00%)
Apr 04, 2017 0.3300 0.3300 0.3200 0.3200 15,200 -0.01(-3.03%)
Apr 03, 2017 0.3100 0.3300 0.3100 0.3300 76,500 +0.01(+3.13%)
Mar 31, 2017 0.3200 0.3200 0.3100 0.3200 56,500 +0.01(+3.23%)
Mar 30, 2017 0.3100 0.3200 0.3100 0.3100 27,000 +0.00(+0.00%)
Mar 29, 2017 0.3400 0.3400 0.3050 0.3100 66,600 -0.01(-1.59%)
Mar 28, 2017 0.3050 0.3300 0.3050 0.3150 96,300 +0.01(+3.28%)
Mar 27, 2017 0.3050 0.3300 0.3050 0.3050 123,663 +0.00(+0.00%)
Mar 24, 2017 0.3050 0.3050 0.3050 0.3050 28,200 -0.01(-1.61%)
Mar 22, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 21, 2017 0.3100 0.3200 0.3100 0.3100 53,500 +0.00(+0.00%)
Mar 20, 2017 0.3200 0.3200 0.3100 0.3100 41,650 -0.03(-8.82%)
Mar 17, 2017 0.3300 0.3400 0.3300 0.3400 12,500 +0.01(+3.03%)
Mar 16, 2017 0.3250 0.3300 0.3200 0.3300 63,000 -0.01(-2.94%)
Mar 15, 2017 0.3200 0.3400 0.3200 0.3400 118,500 +0.00(+0.00%)
Mar 14, 2017 0.3400 0.3400 0.3400 0.3400 9,000 -0.00(-1.45%)
Mar 13, 2017 0.3300 0.3450 0.3250 0.3450 96,186 +0.02(+6.15%)
Mar 10, 2017 0.3300 0.3500 0.3250 0.3250 66,000 +0.00(+0.00%)
Mar 09, 2017 0.3350 0.3500 0.3250 0.3250 39,700 -0.01(-2.99%)
Mar 08, 2017 0.3300 0.3400 0.3300 0.3350 20,500 -0.01(-4.29%)
Mar 07, 2017 0.3500 0.3500 0.3250 0.3500 47,500 +0.01(+1.45%)
Mar 06, 2017 0.3650 0.3650 0.3250 0.3450 97,000 -0.02(-5.48%)
Mar 03, 2017 0.3450 0.3750 0.3400 0.3650 177,666 +0.02(+4.29%)
Mar 02, 2017 0.3300 0.3500 0.3250 0.3500 27,000 +0.02(+6.06%)
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.