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

Majestic Gold Corp (TSV: MJS )

0.0750 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 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%)
Dec 01, 2017 0.0500 0.0500 0.0500 0.0500 453,650 -0.00(-9.09%)
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%)
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.