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 (%)
Mar 30, 2012 0.2350 0.2350 0.2300 0.2350 137,000 +0.00(+0.00%)
Mar 29, 2012 0.2350 0.2350 0.2250 0.2350 322,568 -0.01(-2.08%)
Mar 28, 2012 0.2400 0.2400 0.2250 0.2400 130,000 +0.01(+2.13%)
Mar 27, 2012 0.2400 0.2400 0.2350 0.2350 32,000 -0.01(-2.08%)
Mar 26, 2012 0.2250 0.2500 0.2250 0.2400 387,300 +0.01(+6.67%)
Mar 23, 2012 0.2250 0.2250 0.2150 0.2250 149,250 +0.00(+0.00%)
Mar 22, 2012 0.2250 0.2300 0.2250 0.2250 38,000 -0.01(-4.26%)
Mar 21, 2012 0.2300 0.2350 0.2250 0.2350 182,077 +0.00(+2.17%)
Mar 20, 2012 0.2350 0.2350 0.2200 0.2300 777,045 -0.01(-6.12%)
Mar 19, 2012 0.2400 0.2450 0.2400 0.2450 214,550 +0.00(+0.00%)
Mar 16, 2012 0.2500 0.2500 0.2400 0.2450 432,400 -0.01(-2.00%)
Mar 15, 2012 0.2500 0.2500 0.2450 0.2500 819,000 +0.01(+2.04%)
Mar 14, 2012 0.2450 0.2500 0.2300 0.2450 968,008 -0.01(-3.92%)
Mar 13, 2012 0.2450 0.2550 0.2450 0.2550 755,330 +0.02(+6.25%)
Mar 12, 2012 0.2450 0.2450 0.2400 0.2400 245,900 +0.00(+0.00%)
Mar 09, 2012 0.2300 0.2450 0.2300 0.2400 704,900 -0.01(-2.04%)
Mar 08, 2012 0.2550 0.2650 0.2400 0.2450 4,507,600 +0.00(+0.00%)
Mar 07, 2012 0.2350 0.2450 0.2300 0.2450 3,813,275 +0.03(+13.95%)
Mar 06, 2012 0.2100 0.2250 0.2100 0.2150 1,241,600 +0.01(+4.88%)
Mar 05, 2012 0.2050 0.2200 0.2050 0.2050 6,212,083 +0.01(+5.13%)
Mar 02, 2012 0.2000 0.2100 0.1950 0.1950 1,367,600 -0.01(-2.50%)
Mar 01, 2012 0.1900 0.2000 0.1850 0.2000 475,400 +0.01(+5.26%)
Feb 29, 2012 0.1900 0.1900 0.1850 0.1900 468,373 -0.01(-7.32%)
Feb 28, 2012 0.2100 0.2100 0.2000 0.2050 1,467,511 +0.00(+0.00%)
Feb 27, 2012 0.2000 0.2250 0.1950 0.2050 3,195,753 +0.02(+13.89%)
Feb 24, 2012 0.1650 0.1900 0.1600 0.1800 912,200 +0.01(+5.88%)
Feb 23, 2012 0.1700 0.1700 0.1600 0.1700 920,100 +0.00(+0.00%)
Feb 22, 2012 0.1650 0.1700 0.1600 0.1700 416,000 +0.01(+3.03%)
Feb 21, 2012 0.1650 0.1650 0.1600 0.1650 838,210 +0.01(+3.13%)
Feb 17, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 16, 2012 0.1600 0.1600 0.1600 0.1600 213,000 +0.00(+0.00%)
Feb 15, 2012 0.1650 0.1650 0.1600 0.1600 47,000 +0.00(+0.00%)
Feb 14, 2012 0.1550 0.1600 0.1550 0.1600 498,500 +0.01(+6.67%)
Feb 13, 2012 0.1600 0.1600 0.1500 0.1500 467,600 -0.02(-9.09%)
Feb 10, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 09, 2012 0.1550 0.1650 0.1550 0.1650 433,500 +0.01(+3.13%)
Feb 08, 2012 0.1600 0.1600 0.1550 0.1600 256,500 -0.01(-3.03%)
Feb 07, 2012 0.1650 0.1650 0.1550 0.1650 64,000 +0.00(+0.00%)
Feb 06, 2012 0.1650 0.1650 0.1600 0.1650 98,300 -0.01(-2.94%)
Feb 03, 2012 0.1700 0.1700 0.1700 0.1700 101,000 +0.01(+3.03%)
Feb 02, 2012 0.1650 0.1700 0.1650 0.1650 177,000 -0.01(-2.94%)
Feb 01, 2012 0.1650 0.1700 0.1650 0.1700 108,134 +0.01(+3.03%)
Jan 31, 2012 0.1650 0.1650 0.1650 0.1650 172,650 -0.01(-2.94%)
Jan 30, 2012 0.1750 0.1750 0.1650 0.1700 571,500 -0.00(-2.86%)
Jan 27, 2012 0.1800 0.1850 0.1750 0.1750 749,000 -0.01(-2.78%)
Jan 26, 2012 0.1750 0.1900 0.1750 0.1800 2,306,800 +0.01(+2.86%)
Jan 25, 2012 0.1700 0.1750 0.1700 0.1750 105,333 +0.00(+2.94%)
Jan 24, 2012 0.1700 0.1750 0.1650 0.1700 812,397 -0.00(-2.86%)
Jan 23, 2012 0.1650 0.1750 0.1650 0.1750 245,350 +0.01(+6.06%)
Jan 20, 2012 0.1600 0.1650 0.1550 0.1650 263,550 +0.01(+3.13%)
Jan 19, 2012 0.1600 0.1600 0.1450 0.1600 475,000 +0.01(+3.23%)
Jan 18, 2012 0.1600 0.1600 0.1500 0.1550 552,400 -0.01(-6.06%)
Jan 17, 2012 0.1650 0.1650 0.1600 0.1650 102,000 +0.00(+0.00%)
Jan 16, 2012 0.1650 0.1700 0.1650 0.1650 10,200 +0.00(+0.00%)
Jan 13, 2012 0.1600 0.1650 0.1600 0.1650 17,000 +0.00(+0.00%)
Jan 12, 2012 0.1650 0.1650 0.1600 0.1650 101,000 +0.00(+0.00%)
Jan 11, 2012 0.1700 0.1750 0.1600 0.1650 162,950 -0.01(-2.94%)
Jan 10, 2012 0.1700 0.1750 0.1700 0.1700 127,000 +0.00(+0.00%)
Jan 09, 2012 0.1700 0.1700 0.1650 0.1700 26,000 -0.00(-2.86%)
Jan 06, 2012 0.1650 0.1750 0.1650 0.1750 82,125 +0.00(+0.00%)
Jan 05, 2012 0.1750 0.1750 0.1600 0.1750 44,600 +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.