Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Gold Corp (TSV: JG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, May 22, 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 (%)
Sep 30, 2019 0.3500 0.3500 0.3250 0.3350 135,509 -0.02(-5.63%)
Sep 27, 2019 0.3500 0.3550 0.3500 0.3550 63,146 +0.01(+1.43%)
Sep 26, 2019 0.3450 0.3500 0.3350 0.3500 62,302 +0.01(+1.45%)
Sep 25, 2019 0.3200 0.3450 0.3200 0.3450 57,000 +0.01(+4.55%)
Sep 24, 2019 0.3400 0.3450 0.3150 0.3300 247,850 -0.01(-4.35%)
Sep 23, 2019 0.3550 0.3550 0.3350 0.3450 254,300 -0.01(-1.43%)
Sep 20, 2019 0.3700 0.3700 0.3500 0.3500 178,973 -0.01(-2.78%)
Sep 19, 2019 0.3600 0.3750 0.3600 0.3600 106,600 +0.00(+0.00%)
Sep 18, 2019 0.3850 0.3850 0.3600 0.3600 138,500 -0.01(-1.37%)
Sep 17, 2019 0.3800 0.3900 0.3650 0.3650 184,869 -0.03(-6.41%)
Sep 16, 2019 0.3500 0.3900 0.3450 0.3900 334,337 +0.04(+11.43%)
Sep 13, 2019 0.3350 0.3550 0.3350 0.3500 186,926 +0.01(+2.94%)
Sep 12, 2019 0.3600 0.3750 0.3400 0.3400 272,450 +0.00(+0.00%)
Sep 11, 2019 0.3400 0.3500 0.3400 0.3400 81,420 +0.00(+0.00%)
Sep 10, 2019 0.3650 0.3700 0.3400 0.3400 65,475 -0.02(-5.56%)
Sep 09, 2019 0.3500 0.3700 0.3400 0.3600 114,250 +0.02(+5.88%)
Sep 06, 2019 0.3600 0.3600 0.3400 0.3400 175,800 -0.02(-5.56%)
Sep 05, 2019 0.3750 0.3750 0.3600 0.3600 216,382 -0.02(-4.00%)
Sep 04, 2019 0.3900 0.3900 0.3750 0.3750 71,900 -0.02(-5.06%)
Sep 03, 2019 0.3900 0.4100 0.3900 0.3950 271,725 +0.01(+2.60%)
Aug 30, 2019 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Aug 29, 2019 0.4000 0.4000 0.3700 0.3700 247,980 -0.03(-7.50%)
Aug 28, 2019 0.3900 0.4000 0.3500 0.4000 370,488 +0.00(+0.00%)
Aug 27, 2019 0.3200 0.4300 0.2800 0.4000 1,287,494 +0.09(+26.98%)
Aug 26, 2019 0.3150 0.3150 0.3150 0.3150 13,500 -0.01(-3.08%)
Aug 23, 2019 0.3200 0.3250 0.3200 0.3250 4,000 +0.02(+4.84%)
Aug 22, 2019 0.2950 0.3100 0.2950 0.3100 102,000 +0.02(+5.08%)
Aug 21, 2019 0.3100 0.3150 0.2950 0.2950 160,889 -0.02(-6.35%)
Aug 20, 2019 0.3150 0.3250 0.3100 0.3150 208,550 +0.00(+0.00%)
Aug 19, 2019 0.3400 0.3400 0.3100 0.3150 383,149 -0.02(-5.97%)
Aug 16, 2019 0.3050 0.3400 0.3000 0.3350 690,250 +0.04(+11.67%)
Aug 15, 2019 0.2850 0.3100 0.2650 0.3000 558,600 +0.02(+7.14%)
Aug 14, 2019 0.2900 0.2950 0.2800 0.2800 253,700 -0.01(-3.45%)
Aug 13, 2019 0.2900 0.2900 0.2800 0.2900 519,897 +0.01(+1.75%)
Aug 12, 2019 0.2700 0.2900 0.2700 0.2850 131,000 +0.01(+5.56%)
Aug 09, 2019 0.2700 0.2700 0.2600 0.2700 146,000 +0.00(+0.00%)
Aug 08, 2019 0.2850 0.2850 0.2700 0.2700 759,350 -0.01(-5.26%)
Aug 07, 2019 0.3000 0.3000 0.2850 0.2850 425,531 -0.02(-5.00%)
Aug 06, 2019 0.2950 0.3000 0.2950 0.3000 151,118 +0.01(+3.45%)
Aug 02, 2019 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Aug 01, 2019 0.2900 0.2900 0.2600 0.2750 484,984 -0.02(-6.78%)
Jul 31, 2019 0.2900 0.2950 0.2900 0.2950 62,000 +0.00(+0.00%)
Jul 30, 2019 0.2900 0.3050 0.2850 0.2950 298,100 +0.01(+3.51%)
Jul 29, 2019 0.2850 0.3050 0.2800 0.2850 222,400 -0.02(-5.00%)
Jul 26, 2019 0.2900 0.3000 0.2900 0.3000 7,000 +0.01(+1.69%)
Jul 25, 2019 0.2900 0.3000 0.2850 0.2950 40,900 +0.01(+3.51%)
Jul 24, 2019 0.3100 0.3100 0.2800 0.2850 76,132 -0.03(-8.06%)
Jul 23, 2019 0.3250 0.3300 0.2950 0.3100 205,500 -0.02(-6.06%)
Jul 22, 2019 0.2800 0.3400 0.2800 0.3300 461,558 +0.05(+20.00%)
Jul 19, 2019 0.2600 0.2850 0.2600 0.2750 284,500 +0.02(+5.77%)
Jul 18, 2019 0.2700 0.2700 0.2500 0.2600 192,800 -0.01(-1.89%)
Jul 17, 2019 0.2500 0.2750 0.2500 0.2650 36,000 +0.02(+6.00%)
Jul 16, 2019 0.2350 0.2600 0.2350 0.2500 97,564 +0.02(+6.38%)
Jul 15, 2019 0.2500 0.2500 0.2350 0.2350 39,513 -0.02(-6.00%)
Jul 12, 2019 0.2600 0.2600 0.2500 0.2500 39,302 -0.01(-3.85%)
Jul 11, 2019 0.2600 0.2600 0.2600 0.2600 238,100 +0.01(+1.96%)
Jul 10, 2019 0.2600 0.2600 0.2550 0.2550 36,642 +0.01(+2.00%)
Jul 09, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 08, 2019 0.2450 0.2500 0.2450 0.2500 112,000 +0.01(+4.17%)
Jul 05, 2019 0.2300 0.2450 0.2250 0.2400 268,900 -0.01(-2.04%)
Jul 04, 2019 0.2500 0.2500 0.2350 0.2450 82,500 -0.01(-3.92%)
Jul 03, 2019 0.2650 0.2650 0.2450 0.2550 159,350 -0.02(-5.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.