Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Majestic Gold Corp (TSV: MJS )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 8, 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 (%)
Nov 28, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 27, 2018 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Nov 26, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Nov 23, 2018 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 20, 2018 0.0700 0.0700 0.0700 834 +0.00(+0.00%)
Nov 19, 2018 0.0700 0.0700 0.0700 0.0700 96,000 +0.00(+0.00%)
Nov 16, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 13, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-12.50%)
Nov 09, 2018 0.0800 0.0800 0.0800 0.0800 251,000 +0.00(+0.00%)
Nov 08, 2018 0.0800 0.0800 0.0800 0.0800 41,000 +0.00(+0.00%)
Nov 07, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 06, 2018 0.0800 0.0800 0.0800 0.0800 51,000 -0.01(-5.88%)
Oct 30, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 29, 2018 0.0800 0.0800 0.0800 0.0800 130,030 +0.00(+0.00%)
Oct 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 23, 2018 0.0850 0.0850 0.0850 0.0850 38,000 -0.00(-5.56%)
Oct 22, 2018 0.0850 0.0900 0.0800 0.0900 80,000 +0.00(+5.88%)
Oct 19, 2018 0.0850 0.0850 0.0850 0.0850 96,000 +0.00(+0.00%)
Oct 18, 2018 0.0900 0.0900 0.0850 0.0850 75,000 +0.00(+0.00%)
Oct 17, 2018 0.0850 0.0850 0.0850 0.0850 110,000 +0.00(+0.00%)
Oct 16, 2018 0.0850 0.0850 0.0850 0.0850 29,000 -0.00(-5.56%)
Oct 15, 2018 0.0850 0.0900 0.0850 0.0900 2,000 +0.00(+5.88%)
Oct 12, 2018 0.0850 0.0900 0.0850 0.0850 35,000 -0.00(-5.56%)
Oct 10, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 09, 2018 0.0950 0.0950 0.0950 0.0950 16,000 +0.01(+11.76%)
Oct 05, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 04, 2018 0.0850 0.0850 0.0850 0.0850 9,000 +0.01(+6.25%)
Oct 03, 2018 0.0800 0.0800 0.0800 0.0800 21,500 -0.01(-5.88%)
Oct 02, 2018 0.0850 0.0850 0.0850 0.0850 133,030 +0.01(+6.25%)
Oct 01, 2018 0.0850 0.0850 0.0800 0.0800 100,000 -0.01(-5.88%)
Sep 28, 2018 0.0850 0.0850 0.0850 135 +0.00(+0.00%)
Sep 27, 2018 0.0850 0.0850 0.0850 0.0850 76,000 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.0900 0.0850 0.0850 26,500 -0.01(-10.53%)
Sep 24, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 21, 2018 0.0950 0.0950 0.0950 0.0950 41,999 +0.00(+0.00%)
Sep 20, 2018 0.0950 0.0950 0.0950 246 +0.00(+0.00%)
Sep 19, 2018 0.1000 0.1000 0.0950 0.0950 101,000 +0.00(+0.00%)
Sep 18, 2018 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-9.52%)
Sep 14, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 13, 2018 0.0950 0.1050 0.0950 0.1050 1,140,600 +0.02(+23.53%)
Sep 12, 2018 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Sep 11, 2018 0.0900 0.0900 0.0900 0.0900 59,500 +0.00(+0.00%)
Sep 10, 2018 0.0900 0.0950 0.0900 0.0900 76,000 +0.00(+0.00%)
Sep 06, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 04, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 30, 2018 0.0850 0.0850 0.0850 0.0850 56,000 +0.01(+6.25%)
Aug 28, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 27, 2018 0.0900 0.0900 0.0850 0.0850 80,000 +0.01(+13.33%)
Aug 23, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Aug 22, 2018 0.0850 0.0850 0.0850 0.0850 44,000 +0.00(+0.00%)
Aug 21, 2018 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Aug 17, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 16, 2018 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
Aug 14, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Aug 13, 2018 0.0850 0.1000 0.0850 0.1000 43,400 +0.01(+5.26%)
Aug 10, 2018 0.0900 0.0950 0.0900 0.0950 136,000 +0.01(+11.76%)
Aug 09, 2018 0.0850 0.0850 0.0850 0.0850 38,000 +0.00(+0.00%)
Aug 08, 2018 0.0900 0.0900 0.0850 0.0850 107,000 -0.00(-5.56%)
Aug 07, 2018 0.0900 0.0900 0.0900 0.0900 63,000 +0.00(+5.88%)
Aug 02, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 30, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 27, 2018 0.0950 0.0950 0.0900 0.0900 6,600 -0.01(-10.00%)
Jul 26, 2018 0.0950 0.0950 0.0950 0.1000 115,000 +0.01(+5.26%)
Jul 25, 2018 0.0950 0.0950 0.0950 0.0950 32,000 +0.01(+5.56%)
Jul 24, 2018 0.0900 0.0900 0.0900 0.0900 92,000 +0.00(+5.88%)
Jul 20, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 19, 2018 0.1000 0.1000 0.0900 0.0900 5,000 -0.01(-10.00%)
Jul 18, 2018 0.0950 0.1000 0.0950 0.1000 50,000 +0.01(+11.11%)
Jul 17, 2018 0.0900 0.0900 0.0900 0.0900 90,000 +0.00(+0.00%)
Jul 16, 2018 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-5.26%)
Jul 13, 2018 0.1000 0.1000 0.0950 0.0950 639,100 -0.01(-5.00%)
Jul 12, 2018 0.0900 0.1000 0.0850 0.1000 499,300 +0.01(+11.11%)
Jul 11, 2018 0.0850 0.0900 0.0850 0.0900 425,800 +0.00(+5.88%)
Jul 10, 2018 0.0800 0.0850 0.0800 0.0850 400,500 +0.01(+6.25%)
Jul 09, 2018 0.0750 0.0800 0.0750 0.0800 795,296 +0.01(+14.29%)
Jul 06, 2018 0.0700 0.0700 0.0700 0.0700 61,600 -0.00(-6.67%)
Jul 05, 2018 0.0700 0.0750 0.0700 0.0750 23,500 +0.00(+0.00%)
Jul 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 26, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 25, 2018 0.0750 0.0750 0.0750 0.0750 68,000 +0.00(+7.14%)
Jun 22, 2018 0.0650 0.0700 0.0650 0.0700 300,800 +0.01(+7.69%)
Jun 21, 2018 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Jun 20, 2018 0.0700 0.0700 0.0650 0.0650 267,000 -0.01(-7.14%)
Jun 19, 2018 0.0700 0.0700 0.0700 0.0700 142,000 +0.00(+0.00%)
Jun 18, 2018 0.0700 0.0700 0.0700 0.0700 7,650 -0.00(-6.67%)
Jun 15, 2018 0.0750 0.0750 0.0750 1,400,000 +0.00(+0.00%)
Jun 14, 2018 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Jun 13, 2018 0.0700 0.0750 0.0700 0.0750 742,500 +0.00(+0.00%)
Jun 12, 2018 0.0700 0.0750 0.0700 0.0750 117,000 +0.00(+0.00%)
Jun 11, 2018 0.0700 0.0750 0.0700 0.0750 218,000 +0.00(+0.00%)
Jun 07, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 06, 2018 0.0700 0.0700 0.0700 0.0700 87,000 -0.00(-6.67%)
Jun 05, 2018 0.0700 0.0750 0.0700 0.0750 601,430 +0.01(+15.38%)
Jun 04, 2018 0.0700 0.0700 0.0650 0.0650 36,000 +0.00(+0.00%)
Jun 01, 2018 0.0650 0.0650 0.0650 0.0650 82,500 +0.01(+8.33%)
May 31, 2018 0.0650 0.0650 0.0600 0.0600 645,000 +0.00(+0.00%)
May 30, 2018 0.0650 0.0650 0.0600 0.0600 1,031,000 -0.01(-7.69%)
May 29, 2018 0.0600 0.0650 0.0600 0.0650 523,500 +0.00(+0.00%)
May 28, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 25, 2018 0.0600 0.0650 0.0600 0.0650 583,000 +0.00(+0.00%)
May 24, 2018 0.0600 0.0650 0.0600 0.0650 45,000 +0.01(+8.33%)
May 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2018 0.0500 0.0600 0.0500 0.0600 81,000 +0.00(+0.00%)
May 16, 2018 0.0550 0.0600 0.0550 0.0600 107,500 +0.00(+9.09%)
May 15, 2018 0.0550 0.0550 0.0550 0.0550 51,500 -0.00(-8.33%)
May 14, 2018 0.0600 0.0600 0.0600 0.0600 730,000 +0.00(+9.09%)
May 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 02, 2018 0.0550 0.0550 0.0550 0.0550 146,200 +0.00(+0.00%)
May 01, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+10.00%)
Apr 30, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Apr 27, 2018 0.0500 0.0550 0.0500 0.0550 98,000 +0.00(+0.00%)
Apr 25, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 24, 2018 0.0500 0.0550 0.0500 0.0550 226,500 +0.00(+0.00%)
Apr 23, 2018 0.0550 0.0550 0.0500 0.0550 97,000 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0550 0.0500 0.0550 77,000 +0.00(+0.00%)
Apr 19, 2018 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Apr 18, 2018 0.0550 0.0600 0.0550 0.0600 2,000 +0.00(+9.09%)
Apr 17, 2018 0.0550 0.0550 0.0550 0.0550 1,387,000 +0.00(+0.00%)
Apr 16, 2018 0.0600 0.0600 0.0550 0.0550 3,500 +0.00(+0.00%)
Apr 13, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Apr 12, 2018 0.0550 0.0550 0.0550 0.0550 190,000 +0.00(+0.00%)
Apr 11, 2018 0.0500 0.0550 0.0500 0.0550 118,000 +0.00(+0.00%)
Apr 10, 2018 0.0600 0.0600 0.0550 0.0550 60,000 +0.00(+0.00%)
Apr 09, 2018 0.0550 0.0550 0.0550 0.0550 629,000 +0.00(+0.00%)
Apr 06, 2018 0.0550 0.0550 0.0550 0.0550 229,000 +0.00(+0.00%)
Apr 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 03, 2018 0.0550 0.0550 0.0550 0.0550 570,000 +0.00(+10.00%)
Apr 02, 2018 0.0550 0.0550 0.0500 0.0500 1,551,800 -0.00(-9.09%)
Mar 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Mar 27, 2018 0.0550 0.0550 0.0550 0.0550 102,000 +0.00(+10.00%)
Mar 26, 2018 0.0500 0.0500 0.0500 0.0500 53,600 +0.00(+0.00%)
Mar 22, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 21, 2018 0.0550 0.0550 0.0500 0.0500 716,000 -0.00(-9.09%)
Mar 19, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 16, 2018 0.0550 0.0550 0.0550 0.0550 118,000 +0.00(+10.00%)
Mar 15, 2018 0.0550 0.0550 0.0500 0.0500 6,745 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0550 0.0500 0.0500 133,000 +0.00(+0.00%)
Mar 13, 2018 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
Mar 12, 2018 0.0550 0.0550 0.0500 0.0500 69,000 +0.00(+0.00%)
Mar 09, 2018 0.0500 0.0550 0.0500 0.0500 914,100 +0.00(+0.00%)
Mar 08, 2018 0.0550 0.0550 0.0450 0.0500 333,000 +0.00(+0.00%)
Mar 07, 2018 0.0500 0.0500 0.0500 0.0500 476,450 +0.00(+0.00%)
Mar 06, 2018 0.0500 0.0550 0.0500 0.0500 763,000 -0.00(-9.09%)
Mar 05, 2018 0.0500 0.0550 0.0500 0.0550 2,576,100 +0.01(+22.22%)
Mar 02, 2018 0.0500 0.0550 0.0450 0.0450 6,920,000 +0.00(+0.00%)
Mar 01, 2018 0.0500 0.0500 0.0450 0.0450 2,887,100 +0.00(+0.00%)
Feb 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 26, 2018 0.0450 0.0450 0.0450 0.0450 72,222 +0.00(+0.00%)
Feb 23, 2018 0.0450 0.0450 0.0450 0.0450 190,000 -0.01(-10.00%)
Feb 22, 2018 0.0500 0.0500 0.0500 0.0500 3,600 +0.01(+11.11%)
Feb 21, 2018 0.0450 0.0450 0.0450 0.0450 17,000 -0.01(-10.00%)
Feb 20, 2018 0.0450 0.0500 0.0450 0.0500 65,450 +0.00(+0.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 15, 2018 0.0500 0.0500 0.0500 0.0500 402,022 +0.00(+0.00%)
Feb 14, 2018 0.0550 0.0550 0.0450 0.0500 7,305,580 -0.00(-9.09%)
Feb 13, 2018 0.0600 0.0600 0.0550 0.0550 491,500 -0.00(-8.33%)
Feb 12, 2018 0.0650 0.0750 0.0600 0.0600 6,203,556 +0.01(+20.00%)
Feb 09, 2018 0.0500 0.0500 0.0500 0.0500 2,442,000 +0.00(+0.00%)
Feb 08, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Feb 07, 2018 0.0500 0.0500 0.0500 0.0500 251,000 +0.00(+0.00%)
Feb 06, 2018 0.0450 0.0500 0.0450 0.0500 117,000 +0.00(+0.00%)
Feb 05, 2018 0.0450 0.0500 0.0450 0.0500 676,400 +0.00(+0.00%)
Feb 02, 2018 0.0500 0.0500 0.0500 0.0500 1,117,900 +0.00(+0.00%)
Feb 01, 2018 0.0500 0.0500 0.0500 0.0500 808,050 +0.00(+0.00%)
Jan 31, 2018 0.0550 0.0550 0.0500 0.0500 1,211,000 -0.01(-16.67%)
Jan 30, 2018 0.0600 0.0600 0.0600 0.0600 505,000 +0.00(+0.00%)
Jan 29, 2018 0.0600 0.0650 0.0550 0.0600 1,087,700 +0.00(+9.09%)
Jan 26, 2018 0.0500 0.0600 0.0450 0.0550 1,847,333 +0.01(+22.22%)
Jan 25, 2018 0.0450 0.0500 0.0450 0.0450 4,226,498 +0.00(+12.50%)
Jan 24, 2018 0.0500 0.0500 0.0400 0.0400 2,041,600 -0.01(-20.00%)
Jan 23, 2018 0.0450 0.0500 0.0450 0.0500 1,833,800 +0.01(+11.11%)
Jan 18, 2018 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jan 17, 2018 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Jan 16, 2018 0.0500 0.0500 0.0500 0.0500 1,177,400 +0.00(+0.00%)
Jan 15, 2018 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jan 12, 2018 0.0500 0.0500 0.0500 0.0500 535,000 +0.00(+0.00%)
Jan 11, 2018 0.0500 0.0500 0.0500 0.0500 593,355 +0.00(+0.00%)
Jan 10, 2018 0.0500 0.0500 0.0500 0.0500 1,136,000 +0.00(+0.00%)
Jan 09, 2018 0.0500 0.0500 0.0500 0.0500 509,500 +0.00(+0.00%)
Jan 08, 2018 0.0500 0.0500 0.0500 0.0500 1,575,000 +0.00(+0.00%)
Jan 05, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jan 04, 2018 0.0450 0.0500 0.0450 0.0500 82,230 +0.00(+0.00%)
Jan 03, 2018 0.0500 0.0500 0.0500 0.0500 1,156,000 +0.00(+0.00%)
Jan 02, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 28, 2017 0.0500 0.0550 0.0450 0.0500 3,557,020 +0.00(+0.00%)
Dec 27, 2017 0.0500 0.0500 0.0500 0.0500 1,549,000 +0.00(+0.00%)
Dec 22, 2017 0.0500 0.0500 0.0500 0.0500 68,550 +0.00(+0.00%)
Dec 21, 2017 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Dec 20, 2017 0.0450 0.0500 0.0450 0.0500 63,000 +0.00(+0.00%)
Dec 19, 2017 0.0500 0.0500 0.0500 0.0500 115,000 +0.00(+0.00%)
Dec 18, 2017 0.0450 0.0500 0.0450 0.0500 397,000 +0.01(+11.11%)
Dec 15, 2017 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Dec 14, 2017 0.0500 0.0500 0.0500 0.0500 1,973,300 +0.00(+0.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0.0500 1,194,500 +0.00(+0.00%)
Dec 12, 2017 0.0450 0.0500 0.0450 0.0500 641,000 +0.00(+0.00%)
Dec 11, 2017 0.0500 0.0550 0.0500 0.0500 1,987,000 +0.00(+0.00%)
Dec 08, 2017 0.0500 0.0500 0.0500 0.0500 934,000 +0.00(+0.00%)
Dec 07, 2017 0.0500 0.0500 0.0500 0.0500 104,000 +0.00(+0.00%)
Dec 05, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 04, 2017 0.0550 0.0550 0.0450 0.0450 918,000 -0.01(-10.00%)
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.