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 (%)
Jun 30, 2008 0.0850 0.0900 0.0700 0.0700 368,500 -0.01(-12.50%)
Jun 27, 2008 0.0700 0.0800 0.0650 0.0800 145,000 +0.01(+14.29%)
Jun 26, 2008 0.0650 0.0700 0.0650 0.0700 64,000 +0.00(+0.00%)
Jun 25, 2008 0.0700 0.0800 0.0650 0.0700 107,000 +0.00(+0.00%)
Jun 24, 2008 0.0750 0.0750 0.0700 0.0700 60,000 +0.00(+0.00%)
Jun 23, 2008 0.0700 0.0700 0.0700 0.0700 74,000 +0.00(+0.00%)
Jun 20, 2008 0.0800 0.0800 0.0700 0.0700 95,000 -0.01(-12.50%)
Jun 19, 2008 0.0700 0.0800 0.0700 0.0800 4,000 +0.00(+0.00%)
Jun 18, 2008 0.0800 0.0800 0.0800 0.0800 55,000 +0.01(+14.29%)
Jun 17, 2008 0.0750 0.0750 0.0700 0.0700 515,000 -0.01(-12.50%)
Jun 16, 2008 0.0800 0.0850 0.0800 0.0800 385,000 -0.01(-5.88%)
Jun 13, 2008 0.0850 0.0850 0.0850 0.0850 237,000 -0.00(-5.56%)
Jun 12, 2008 0.0900 0.0900 0.0800 0.0900 540,000 +0.01(+12.50%)
Jun 11, 2008 0.0850 0.0850 0.0800 0.0800 134,000 -0.01(-5.88%)
Jun 10, 2008 0.0900 0.0900 0.0850 0.0850 203,000 -0.00(-5.56%)
Jun 09, 2008 0.0850 0.0900 0.0800 0.0900 213,000 +0.00(+5.88%)
Jun 06, 2008 0.0850 0.0900 0.0850 0.0850 288,500 +0.00(+0.00%)
Jun 05, 2008 0.0850 0.0900 0.0850 0.0850 336,000 -0.00(-5.56%)
Jun 04, 2008 0.0950 0.0950 0.0850 0.0900 937,500 -0.01(-5.26%)
Jun 03, 2008 0.1200 0.1250 0.0900 0.0950 1,213,650 -0.04(-26.92%)
Jun 02, 2008 0.0750 0.1350 0.0750 0.1300 5,155,721 +0.06(+85.71%)
May 30, 2008 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
May 29, 2008 0.0650 0.0750 0.0650 0.0750 53,900 +0.00(+7.14%)
May 28, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 27, 2008 0.0700 0.0700 0.0700 0.0700 16,313 +0.00(+0.00%)
May 26, 2008 0.0650 0.0700 0.0650 0.0700 63,000 +0.01(+7.69%)
May 23, 2008 0.0650 0.0650 0.0650 0.0650 183,000 -0.01(-7.14%)
May 22, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2008 0.0700 0.0700 0.0700 0.0700 172,500 -0.00(-6.67%)
May 20, 2008 0.0700 0.0750 0.0700 0.0750 116,500 -0.01(-6.25%)
May 19, 2008 0.0750 0.0800 0.0750 0.0800 212,000 +0.00(+0.00%)
May 16, 2008 0.0750 0.0800 0.0750 0.0800 212,000 +0.01(+14.29%)
May 15, 2008 0.0700 0.0700 0.0700 0.0700 205,500 +0.00(+0.00%)
May 14, 2008 0.0650 0.0700 0.0650 0.0700 302,500 +0.00(+0.00%)
May 13, 2008 0.0700 0.0900 0.0700 0.0700 514,000 -0.00(-6.67%)
May 12, 2008 0.0800 0.0800 0.0750 0.0750 33,500 -0.01(-6.25%)
May 09, 2008 0.0700 0.0800 0.0700 0.0800 172,000 +0.01(+23.08%)
May 08, 2008 0.0700 0.0700 0.0650 0.0650 22,000 -0.01(-7.14%)
May 07, 2008 0.0650 0.0700 0.0650 0.0700 74,000 +0.01(+7.69%)
May 06, 2008 0.0650 0.0650 0.0600 0.0650 88,999 +0.00(+0.00%)
May 05, 2008 0.0600 0.0650 0.0600 0.0650 80,000 -0.01(-7.14%)
May 02, 2008 0.0650 0.0700 0.0700 0.0700 11,444 +0.01(+16.67%)
May 01, 2008 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-14.29%)
Apr 30, 2008 0.0650 0.0700 0.0650 0.0700 10,667 +0.01(+7.69%)
Apr 29, 2008 0.0700 0.0700 0.0650 0.0650 354,000 -0.01(-7.14%)
Apr 28, 2008 0.0700 0.0700 0.0700 0.0700 121,500 -0.01(-12.50%)
Apr 25, 2008 0.0750 0.0800 0.0750 0.0800 298,500 +0.00(+0.00%)
Apr 24, 2008 0.0750 0.0950 0.0750 0.0800 156,000 -0.01(-5.88%)
Apr 23, 2008 0.0850 0.0850 0.0850 0.0850 5,800 -0.00(-5.56%)
Apr 22, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 21, 2008 0.1000 0.1000 0.0900 0.0900 80,000 -0.01(-5.26%)
Apr 18, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 17, 2008 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+18.75%)
Apr 16, 2008 0.0900 0.0900 0.0800 0.0800 97,500 -0.01(-11.11%)
Apr 15, 2008 0.0900 0.1000 0.0900 0.0900 23,000 +0.00(+0.00%)
Apr 14, 2008 0.0800 0.0900 0.0750 0.0900 172,500 +0.01(+12.50%)
Apr 11, 2008 0.0900 0.0900 0.0800 0.0800 153,000 -0.01(-11.11%)
Apr 10, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 09, 2008 0.0850 0.0900 0.0850 0.0900 88,000 +0.00(+5.88%)
Apr 08, 2008 0.0850 0.1000 0.0850 0.0850 20,000 -0.00(-5.56%)
Apr 07, 2008 0.0900 0.0900 0.0900 0.0900 163,800 +0.00(+0.00%)
Apr 04, 2008 0.0900 0.0900 0.0900 0.0900 42,000 +0.00(+0.00%)
Apr 03, 2008 0.0900 0.0900 0.0900 0.0900 93,200 -0.01(-10.00%)
Apr 02, 2008 0.0800 0.1100 0.0800 0.1000 423,500 +0.01(+17.65%)
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.