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

Majestic Gold Corp (TSV: MJS )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 14, 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 (%)
Feb 28, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 27, 2020 0.0550 0.0550 0.0500 0.0550 577,700 +0.00(+10.00%)
Feb 26, 2020 0.0450 0.0500 0.0450 0.0500 66,000 +0.00(+0.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0.0500 152,331 -0.00(-9.09%)
Feb 24, 2020 0.0500 0.0600 0.0500 0.0550 989,430 +0.00(+10.00%)
Feb 21, 2020 0.0400 0.0500 0.0400 0.0500 258,000 +0.01(+11.11%)
Feb 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 18, 2020 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-11.11%)
Feb 12, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 11, 2020 0.0450 0.0500 0.0450 0.0500 21,570 +0.01(+11.11%)
Feb 10, 2020 0.0450 0.0450 0.0450 0.0450 295,000 +0.00(+0.00%)
Feb 07, 2020 0.0450 0.0450 0.0450 0.0450 122,000 +0.00(+0.00%)
Feb 06, 2020 0.0450 0.0450 0.0450 0.0450 29,000 -0.01(-10.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jan 31, 2020 0.0450 0.0500 0.0450 0.0500 9,000 +0.00(+0.00%)
Jan 30, 2020 0.0450 0.0500 0.0450 0.0500 131,000 +0.01(+11.11%)
Jan 29, 2020 0.0450 0.0450 0.0450 0.0450 91,000 +0.00(+0.00%)
Jan 28, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jan 24, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 22, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 13, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jan 10, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 09, 2020 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jan 08, 2020 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Jan 07, 2020 0.0500 0.0500 0.0500 0.0500 80,000 +0.01(+11.11%)
Jan 06, 2020 0.0450 0.0450 0.0450 0.0450 10,150 +0.00(+0.00%)
Dec 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 27, 2019 0.0450 0.0450 0.0450 0.0450 404,000 -0.01(-10.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 23, 2019 0.0450 0.0450 0.0450 0.0450 250,500 +0.00(+0.00%)
Dec 20, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 19, 2019 0.0500 0.0500 0.0450 0.0450 113,000 -0.01(-10.00%)
Dec 18, 2019 0.0450 0.0500 0.0450 0.0500 240,000 +0.01(+11.11%)
Dec 17, 2019 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Dec 16, 2019 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Dec 12, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Dec 11, 2019 0.0500 0.0500 0.0450 0.0450 51,000 -0.01(-10.00%)
Dec 09, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 05, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 04, 2019 0.0450 0.0450 0.0450 0.0450 64,000 +0.00(+0.00%)
Dec 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 26, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Nov 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 21, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 20, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Nov 19, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 18, 2019 0.0450 0.0450 0.0450 200 +0.00(+0.00%)
Nov 14, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 13, 2019 0.0500 0.0500 0.0500 0.0500 242,000 +0.00(+0.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Nov 11, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Nov 07, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 06, 2019 0.0500 0.0550 0.0500 0.0550 15,000 +0.00(+10.00%)
Nov 05, 2019 0.0500 0.0500 0.0500 0.0500 38,579 +0.00(+0.00%)
Nov 01, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 31, 2019 0.0500 0.0550 0.0500 0.0550 29,000 +0.00(+0.00%)
Oct 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 23, 2019 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Oct 22, 2019 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Oct 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 16, 2019 0.0500 0.0550 0.0500 0.0550 74,000 +0.00(+10.00%)
Oct 15, 2019 0.0550 0.0550 0.0500 0.0500 137,000 +0.00(+0.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 09, 2019 0.0550 0.0550 0.0550 0.0550 64,000 +0.00(+0.00%)
Oct 08, 2019 0.0500 0.0550 0.0500 0.0550 6,000 -0.00(-8.33%)
Oct 07, 2019 0.0600 0.0600 0.0600 0.0600 4,920 +0.00(+9.09%)
Oct 02, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 26, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 23, 2019 0.0550 0.0550 0.0450 0.0500 207,008 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0.0500 315,000 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Sep 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 06, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0.0500 9,000 -0.00(-9.09%)
Sep 04, 2019 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+10.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2019 0.0500 0.0500 0.0500 0.0500 200,000 -0.00(-9.09%)
Aug 28, 2019 0.0600 0.0600 0.0500 0.0550 78,000 +0.00(+0.00%)
Aug 27, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Aug 26, 2019 0.0550 0.0550 0.0550 0.0550 105,000 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0550 0.0500 0.0550 103,000 +0.00(+0.00%)
Aug 22, 2019 0.0550 0.0550 0.0550 0.0550 40,500 +0.00(+0.00%)
Aug 21, 2019 0.0600 0.0600 0.0550 0.0550 23,000 +0.00(+0.00%)
Aug 20, 2019 0.0550 0.0550 0.0550 0.0550 70,000 -0.00(-8.33%)
Aug 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 15, 2019 0.0550 0.0600 0.0550 0.0600 1,468,500 +0.01(+33.33%)
Aug 13, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 247,000 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 119,000 -0.00(-9.09%)
Aug 07, 2019 0.0450 0.0550 0.0450 0.0550 611,702 +0.01(+22.22%)
Aug 06, 2019 0.0450 0.0450 0.0450 0.0450 41,050 +0.00(+0.00%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+4.65%)
Aug 01, 2019 0.0450 0.0450 0.0430 0.0430 961,000 -0.01(-14.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 23, 2019 0.0500 0.0500 0.0450 0.0450 16,000 +0.00(+0.00%)
Jul 22, 2019 0.0450 0.0500 0.0450 0.0450 1,212,000 +0.00(+0.00%)
Jul 19, 2019 0.0450 0.0450 0.0450 0.0450 76,000 +0.00(+0.00%)
Jul 18, 2019 0.0400 0.0450 0.0400 0.0450 272,200 +0.00(+12.50%)
Jul 17, 2019 0.0400 0.0450 0.0400 0.0400 560,400 -0.00(-11.11%)
Jul 16, 2019 0.0450 0.0450 0.0450 0.0450 375,000 -0.01(-10.00%)
Jul 15, 2019 0.0500 0.0500 0.0500 0.0500 511,000 -0.01(-16.67%)
Jul 12, 2019 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Jul 11, 2019 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 05, 2019 0.0550 0.0550 0.0550 0.0550 85,000 -0.01(-15.38%)
Jul 02, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 28, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 27, 2019 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Jun 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 24, 2019 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Jun 21, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jun 20, 2019 0.0550 0.0600 0.0550 0.0600 261,306 +0.00(+9.09%)
Jun 19, 2019 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+10.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0.0500 280,000 -0.00(-9.09%)
Jun 13, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 31, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 30, 2019 0.0500 0.0500 0.0500 0.0500 50,000 -0.01(-16.67%)
May 29, 2019 0.0550 0.0600 0.0500 0.0600 127,000 +0.00(+9.09%)
May 28, 2019 0.0500 0.0550 0.0500 0.0550 286,000 -0.00(-8.33%)
May 27, 2019 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
May 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 10, 2019 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
May 09, 2019 0.0550 0.0650 0.0550 0.0650 127,000 +0.01(+18.18%)
May 07, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 06, 2019 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
May 03, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
May 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 30, 2019 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+0.00%)
Apr 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 25, 2019 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+9.09%)
Apr 23, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 12, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 08, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 04, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 02, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 28, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 27, 2019 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Mar 26, 2019 0.0600 0.0650 0.0600 0.0650 10,000 -0.01(-7.14%)
Mar 25, 2019 0.0600 0.0700 0.0600 0.0700 193,000 +0.00(+0.00%)
Mar 22, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Mar 21, 2019 0.0650 0.0650 0.0650 300 +0.00(+0.00%)
Mar 19, 2019 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-7.14%)
Mar 18, 2019 0.0700 0.0700 0.0700 0.0700 17,000 +0.01(+7.69%)
Mar 15, 2019 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Mar 14, 2019 0.0650 0.0650 0.0650 0.0650 39,000 +0.00(+0.00%)
Mar 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 08, 2019 0.0650 0.0650 0.0650 0.0650 31,000 -0.01(-7.14%)
Mar 05, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
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.