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 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 30, 2017 0.0500 0.0550 0.0500 0.0550 514,000 +0.00(+0.00%)
Nov 29, 2017 0.0550 0.0550 0.0550 0.0550 870,000 -0.00(-8.33%)
Nov 28, 2017 0.0550 0.0600 0.0550 0.0600 138,000 +0.00(+9.09%)
Nov 27, 2017 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Nov 24, 2017 0.0600 0.0600 0.0600 0.0600 750,000 +0.00(+9.09%)
Nov 23, 2017 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Nov 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 16, 2017 0.0600 0.0600 0.0550 0.0550 44,000 -0.00(-8.33%)
Nov 15, 2017 0.0550 0.0600 0.0550 0.0600 644,000 +0.00(+9.09%)
Nov 14, 2017 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Nov 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 09, 2017 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+0.00%)
Nov 08, 2017 0.0600 0.0600 0.0600 0.0600 413,000 +0.00(+0.00%)
Nov 07, 2017 0.0600 0.0600 0.0600 0.0600 48,169 +0.00(+0.00%)
Nov 06, 2017 0.0550 0.0600 0.0550 0.0600 252,000 +0.00(+9.09%)
Nov 03, 2017 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Nov 02, 2017 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Oct 31, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 24, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 23, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Oct 20, 2017 0.0600 0.0600 0.0600 0.0600 114,000 +0.00(+0.00%)
Oct 19, 2017 0.0600 0.0600 0.0600 0.0600 1,822,000 +0.00(+9.09%)
Oct 17, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 16, 2017 0.0600 0.0600 0.0600 0.0600 36,088 +0.00(+9.09%)
Oct 13, 2017 0.0600 0.0600 0.0550 0.0550 60,022 +0.00(+0.00%)
Oct 12, 2017 0.0550 0.0550 0.0550 0.0550 147,600 +0.00(+0.00%)
Oct 10, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 06, 2017 0.0550 0.0550 0.0550 0.0550 420,000 -0.00(-8.33%)
Oct 05, 2017 0.0600 0.0600 0.0600 0.0600 85,000 +0.00(+0.00%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 260,700 +0.00(+0.00%)
Oct 02, 2017 0.0650 0.0650 0.0600 0.0600 3,164,000 +0.00(+0.00%)
Sep 29, 2017 0.0600 0.0750 0.0600 0.0600 1,459,000 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 501,587 +0.00(+9.09%)
Sep 27, 2017 0.0600 0.0600 0.0550 0.0550 482,000 -0.01(-15.38%)
Sep 26, 2017 0.0700 0.0700 0.0600 0.0650 815,001 -0.01(-13.33%)
Sep 25, 2017 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Sep 22, 2017 0.0850 0.0850 0.0800 0.0800 34,875 +0.00(+0.00%)
Sep 21, 2017 0.0800 0.0800 0.0800 0.0800 75,000 +0.00(+0.00%)
Sep 20, 2017 0.0800 0.0800 0.0800 0.0800 215,500 +0.01(+6.67%)
Sep 19, 2017 0.0700 0.0750 0.0700 0.0750 569,000 -0.01(-6.25%)
Sep 15, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 14, 2017 0.0700 0.0750 0.0700 0.0750 213,000 -0.01(-6.25%)
Sep 13, 2017 0.0800 0.0800 0.0800 0.0800 35,900 +0.01(+6.67%)
Sep 12, 2017 0.0750 0.0750 0.0750 0.0750 330,600 +0.00(+0.00%)
Sep 11, 2017 0.0650 0.0800 0.0650 0.0750 199,625 -0.01(-6.25%)
Sep 08, 2017 0.0700 0.0800 0.0700 0.0800 437,505 +0.01(+23.08%)
Sep 06, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 05, 2017 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-14.29%)
Aug 22, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 21, 2017 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Aug 18, 2017 0.0600 0.0650 0.0600 0.0650 11,500 +0.00(+0.00%)
Aug 04, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 28, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 26, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 21, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 20, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jul 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 17, 2017 0.0800 0.0850 0.0700 0.0700 440,400 -0.00(-6.67%)
Jul 14, 2017 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Jul 13, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jul 12, 2017 0.0750 0.0800 0.0750 0.0800 368,000 +0.01(+14.29%)
Jul 11, 2017 0.0750 0.0750 0.0700 0.0700 175,000 +0.00(+0.00%)
Jul 10, 2017 0.0700 0.0700 0.0700 0.0700 294,783 +0.00(+0.00%)
Jul 06, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 05, 2017 0.0600 0.0650 0.0600 0.0650 250,000 +0.00(+0.00%)
Jul 04, 2017 0.0650 0.0650 0.0650 0.0650 150,200 +0.01(+8.33%)
Jul 03, 2017 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 30, 2017 0.0550 0.0600 0.0550 0.0600 41,246 +0.00(+0.00%)
Jun 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2017 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Jun 23, 2017 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Jun 22, 2017 0.0600 0.0600 0.0600 0.0600 39,000 -0.01(-7.69%)
Jun 19, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 15, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 12, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 09, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Jun 08, 2017 0.0600 0.0650 0.0600 0.0650 22,900 +0.00(+0.00%)
Jun 06, 2017 0.0650 0.0650 0.0650 1 +0.01(+8.33%)
Jun 05, 2017 0.0600 0.0600 0.0600 0.0600 2,300 +0.00(+0.00%)
Jun 02, 2017 0.0700 0.0700 0.0600 0.0600 110,200 +0.00(+0.00%)
Jun 01, 2017 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-20.00%)
May 31, 2017 0.0600 0.0750 0.0600 0.0750 86,000 +0.01(+15.38%)
May 30, 2017 0.0650 0.0650 0.0650 0.0650 19,683 +0.00(+0.00%)
May 29, 2017 0.0600 0.0650 0.0600 0.0650 52,000 +0.00(+0.00%)
May 25, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 24, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 19, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 18, 2017 0.0800 0.0800 0.0650 0.0750 92,000 -0.01(-16.67%)
May 17, 2017 0.0800 0.0900 0.0800 0.0900 60,000 +0.01(+20.00%)
May 16, 2017 0.0650 0.0750 0.0650 0.0750 11,000 +0.01(+15.38%)
May 15, 2017 0.0650 0.0650 0.0650 0.0650 15,500 -0.01(-7.14%)
May 12, 2017 0.0650 0.0700 0.0650 0.0700 38,000 +0.01(+7.69%)
May 11, 2017 0.0600 0.0650 0.0600 0.0650 33,000 -0.01(-13.33%)
May 09, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 05, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 04, 2017 0.0700 0.0750 0.0700 0.0750 7,550 +0.00(+7.14%)
May 03, 2017 0.0700 0.0700 0.0700 0.0700 593,000 +0.00(+0.00%)
May 02, 2017 0.0700 0.0700 0.0700 0.0700 30,500 +0.00(+0.00%)
May 01, 2017 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Apr 28, 2017 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Apr 27, 2017 0.0700 0.0800 0.0700 0.0750 241,000 +0.00(+0.00%)
Apr 26, 2017 0.0750 0.0750 0.0750 0.0750 59,800 +0.00(+7.14%)
Apr 25, 2017 0.0750 0.0750 0.0700 0.0700 175,000 -0.00(-6.67%)
Apr 24, 2017 0.0750 0.0750 0.0750 0.0750 63,880 -0.01(-6.25%)
Apr 19, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 13, 2017 0.0800 0.0800 0.0800 900 +0.00(+0.00%)
Apr 12, 2017 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Apr 11, 2017 0.0850 0.0850 0.0800 0.0800 25,750 +0.00(+0.00%)
Apr 10, 2017 0.0800 0.0800 0.0800 0.0800 1,300 -0.01(-5.88%)
Apr 07, 2017 0.0850 0.0850 0.0850 0.0850 74,750 -0.01(-10.53%)
Apr 06, 2017 0.0850 0.0950 0.0850 0.0950 62,163 +0.01(+5.56%)
Apr 03, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 31, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Mar 30, 2017 0.1000 0.1000 0.0950 0.1000 144,500 -0.00(-4.76%)
Mar 29, 2017 0.0950 0.1050 0.0950 0.1050 616,000 +0.01(+16.67%)
Mar 27, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 24, 2017 0.0850 0.0900 0.0850 0.0900 68,500 +0.00(+0.00%)
Mar 23, 2017 0.0900 0.0900 0.0900 0.0900 1,086 +0.00(+0.00%)
Mar 22, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 20, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 17, 2017 0.0850 0.0950 0.0850 0.0950 273,300 +0.01(+5.56%)
Mar 16, 2017 0.0900 0.0900 0.0850 0.0900 84,200 +0.00(+0.00%)
Mar 14, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 13, 2017 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Mar 10, 2017 0.0850 0.0950 0.0850 0.0950 87,500 +0.01(+5.56%)
Mar 07, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 06, 2017 0.0950 0.0950 0.0950 0.0950 10,800 +0.01(+5.56%)
Mar 02, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 01, 2017 0.0900 0.0950 0.0900 0.0950 72,000 -0.01(-9.52%)
Feb 28, 2017 0.0950 0.1050 0.0950 0.1050 180,000 +0.01(+16.67%)
Feb 27, 2017 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Feb 24, 2017 0.0900 0.0950 0.0900 0.0900 535,500 -0.01(-10.00%)
Feb 23, 2017 0.0900 0.1100 0.0900 0.1000 1,079,794 +0.01(+5.26%)
Feb 22, 2017 0.1000 0.1000 0.0950 0.0950 132,430 -0.01(-5.00%)
Feb 21, 2017 0.1000 0.1000 0.1000 0.1000 671,500 -0.00(-4.76%)
Feb 17, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 16, 2017 0.1000 0.1100 0.1000 0.1000 298,000 +0.00(+0.00%)
Feb 15, 2017 0.1000 0.1000 0.1000 0.1000 212,936 +0.00(+0.00%)
Feb 14, 2017 0.1050 0.1050 0.1000 0.1000 220,100 -0.00(-4.76%)
Feb 13, 2017 0.1100 0.1100 0.1050 0.1050 110,767 -0.01(-4.55%)
Feb 10, 2017 0.1050 0.1100 0.1050 0.1100 67,000 +0.00(+0.00%)
Feb 09, 2017 0.1150 0.1150 0.1100 0.1100 3,000 -0.01(-4.35%)
Feb 08, 2017 0.1100 0.1150 0.1100 0.1150 519,600 +0.00(+0.00%)
Feb 07, 2017 0.1050 0.1150 0.1050 0.1150 516,100 +0.00(+0.00%)
Feb 06, 2017 0.1100 0.1150 0.1100 0.1150 1,267,000 +0.00(+0.00%)
Feb 03, 2017 0.1100 0.1150 0.1100 0.1150 490,000 +0.00(+0.00%)
Feb 02, 2017 0.1100 0.1150 0.1100 0.1150 550,000 +0.01(+4.55%)
Feb 01, 2017 0.1000 0.1150 0.1000 0.1100 515,500 +0.00(+0.00%)
Jan 31, 2017 0.1050 0.1100 0.1050 0.1100 784,500 +0.01(+10.00%)
Jan 30, 2017 0.1050 0.1050 0.1000 0.1000 463,214 +0.00(+0.00%)
Jan 27, 2017 0.1050 0.1100 0.1000 0.1000 255,428 -0.01(-9.09%)
Jan 25, 2017 0.1100 0.1100 0.1100 238 +0.00(+0.00%)
Jan 24, 2017 0.1050 0.1100 0.1050 0.1100 696,000 +0.01(+4.76%)
Jan 23, 2017 0.1050 0.1050 0.1050 0.1050 235,500 +0.00(+5.00%)
Jan 19, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 18, 2017 0.1050 0.1050 0.1000 0.1000 212,500 +0.00(+0.00%)
Jan 17, 2017 0.1000 0.1050 0.1000 0.1000 205,763 -0.00(-4.76%)
Jan 16, 2017 0.1000 0.1050 0.1000 0.1050 248,600 +0.00(+5.00%)
Jan 13, 2017 0.1050 0.1050 0.1000 0.1000 568,500 -0.00(-4.76%)
Jan 12, 2017 0.1000 0.1100 0.0950 0.1050 790,593 +0.00(+5.00%)
Jan 11, 2017 0.1050 0.1100 0.1000 0.1000 592,166 -0.01(-9.09%)
Jan 10, 2017 0.1000 0.1100 0.1000 0.1100 962,531 +0.01(+15.79%)
Jan 09, 2017 0.0900 0.0950 0.0900 0.0950 762,300 +0.01(+11.76%)
Jan 06, 2017 0.0850 0.0850 0.0850 0.0850 490,600 +0.00(+0.00%)
Jan 05, 2017 0.0750 0.0850 0.0750 0.0850 550,000 +0.01(+6.25%)
Jan 03, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 29, 2016 0.0800 0.0800 0.0800 0.0800 444,000 +0.00(+0.00%)
Dec 28, 2016 0.0700 0.0800 0.0700 0.0800 14,000 +0.00(+0.00%)
Dec 22, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 21, 2016 0.0700 0.0700 0.0700 0.0700 58,000 -0.00(-6.67%)
Dec 20, 2016 0.0750 0.0750 0.0700 0.0750 223,899 +0.00(+7.14%)
Dec 19, 2016 0.0700 0.0750 0.0650 0.0700 1,004,500 +0.00(+0.00%)
Dec 15, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 14, 2016 0.0600 0.0600 0.0550 0.0600 177,500 +0.00(+0.00%)
Dec 13, 2016 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+9.09%)
Dec 12, 2016 0.0600 0.0650 0.0550 0.0550 393,000 +0.00(+0.00%)
Dec 09, 2016 0.0550 0.0550 0.0550 0.0550 86,500 +0.00(+0.00%)
Dec 07, 2016 0.0550 0.0550 0.0550 0 +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.