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 (%)
Jan 29, 2010 0.0500 0.0500 0.0450 0.0450 284,000 -0.01(-10.00%)
Jan 28, 2010 0.0450 0.0500 0.0450 0.0500 434,400 +0.00(+0.00%)
Jan 27, 2010 0.0550 0.0550 0.0450 0.0500 642,000 -0.00(-9.09%)
Jan 26, 2010 0.0600 0.0600 0.0500 0.0550 1,576,000 +0.00(+0.00%)
Jan 25, 2010 0.0550 0.0600 0.0550 0.0550 1,403,700 +0.00(+10.00%)
Jan 22, 2010 0.0500 0.0550 0.0500 0.0500 189,323 -0.00(-9.09%)
Jan 21, 2010 0.0550 0.0600 0.0500 0.0550 580,500 -0.00(-8.33%)
Jan 20, 2010 0.0550 0.0600 0.0550 0.0600 509,000 +0.00(+9.09%)
Jan 19, 2010 0.0600 0.0600 0.0550 0.0550 597,150 -0.00(-8.33%)
Jan 18, 2010 0.0600 0.0600 0.0550 0.0600 226,000 +0.00(+0.00%)
Jan 15, 2010 0.0600 0.0600 0.0600 0.0600 708,500 +0.00(+0.00%)
Jan 14, 2010 0.0650 0.0700 0.0600 0.0600 2,053,499 -0.01(-14.29%)
Jan 13, 2010 0.0500 0.0700 0.0500 0.0700 3,082,223 +0.02(+27.27%)
Jan 12, 2010 0.0550 0.0550 0.0500 0.0550 451,745 +0.00(+0.00%)
Jan 11, 2010 0.0550 0.0550 0.0500 0.0550 1,222,700 +0.00(+10.00%)
Jan 08, 2010 0.0550 0.0550 0.0500 0.0500 776,000 +0.00(+0.00%)
Jan 07, 2010 0.0500 0.0550 0.0500 0.0500 450,800 +0.00(+0.00%)
Jan 06, 2010 0.0450 0.0500 0.0450 0.0500 140,500 +0.00(+0.00%)
Jan 05, 2010 0.0500 0.0500 0.0500 0.0500 90,000 -0.00(-9.09%)
Jan 04, 2010 0.0500 0.0550 0.0500 0.0550 378,915 +0.00(+10.00%)
Dec 31, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2009 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Dec 29, 2009 0.0450 0.0500 0.0450 0.0450 212,000 +0.00(+0.00%)
Dec 24, 2009 0.0450 0.0450 0.0450 0.0450 244,000 +0.00(+12.50%)
Dec 23, 2009 0.0350 0.0450 0.0350 0.0400 326,000 +0.00(+14.29%)
Dec 22, 2009 0.0350 0.0400 0.0350 0.0350 102,000 +0.00(+0.00%)
Dec 21, 2009 0.0350 0.0350 0.0350 0.0350 865,000 +0.00(+0.00%)
Dec 18, 2009 0.0350 0.0350 0.0350 0.0350 372,500 +0.00(+0.00%)
Dec 17, 2009 0.0350 0.0400 0.0350 0.0350 77,500 -0.00(-12.50%)
Dec 16, 2009 0.0350 0.0400 0.0350 0.0400 108,000 +0.00(+0.00%)
Dec 15, 2009 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Dec 14, 2009 0.0400 0.0400 0.0400 0.0400 15,300 -0.00(-11.11%)
Dec 11, 2009 0.0350 0.0450 0.0350 0.0450 156,000 +0.01(+28.57%)
Dec 10, 2009 0.0400 0.0400 0.0350 0.0350 238,585 +0.00(+0.00%)
Dec 09, 2009 0.0400 0.0400 0.0350 0.0350 260,000 -0.01(-22.22%)
Dec 08, 2009 0.0450 0.0450 0.0400 0.0450 588,000 +0.00(+12.50%)
Dec 07, 2009 0.0400 0.0400 0.0400 0.0400 174,100 +0.00(+0.00%)
Dec 04, 2009 0.0400 0.0400 0.0400 0.0400 500,200 -0.00(-11.11%)
Dec 03, 2009 0.0400 0.0450 0.0400 0.0450 282,000 +0.00(+12.50%)
Dec 02, 2009 0.0500 0.0500 0.0400 0.0400 340,500 -0.00(-11.11%)
Dec 01, 2009 0.0500 0.0550 0.0400 0.0450 296,630 -0.01(-10.00%)
Nov 30, 2009 0.0500 0.0550 0.0500 0.0500 23,000 -0.00(-9.09%)
Nov 27, 2009 0.0500 0.0550 0.0500 0.0550 80,900 +0.01(+22.22%)
Nov 26, 2009 0.0550 0.0550 0.0450 0.0450 98,500 -0.01(-10.00%)
Nov 25, 2009 0.0500 0.0500 0.0450 0.0500 178,000 +0.00(+0.00%)
Nov 24, 2009 0.0500 0.0500 0.0450 0.0500 167,600 +0.01(+11.11%)
Nov 23, 2009 0.0500 0.0550 0.0450 0.0450 364,000 -0.01(-10.00%)
Nov 20, 2009 0.0500 0.0600 0.0500 0.0500 234,500 +0.00(+0.00%)
Nov 19, 2009 0.0450 0.0500 0.0450 0.0500 30,000 +0.01(+11.11%)
Nov 18, 2009 0.0500 0.0500 0.0450 0.0450 18,000 -0.01(-10.00%)
Nov 17, 2009 0.0500 0.0550 0.0450 0.0500 277,044 +0.00(+0.00%)
Nov 16, 2009 0.0550 0.0600 0.0500 0.0500 87,900 +0.00(+0.00%)
Nov 13, 2009 0.0500 0.0550 0.0500 0.0500 433,944 -0.00(-9.09%)
Nov 12, 2009 0.0550 0.0550 0.0550 0.0550 517,500 +0.00(+0.00%)
Nov 11, 2009 0.0450 0.0550 0.0450 0.0550 863,800 +0.01(+22.22%)
Nov 10, 2009 0.0450 0.0550 0.0450 0.0450 830,522 -0.01(-10.00%)
Nov 09, 2009 0.0400 0.0500 0.0400 0.0500 1,609,500 +0.01(+25.00%)
Nov 06, 2009 0.0300 0.0400 0.0300 0.0400 525,000 +0.00(+14.29%)
Nov 05, 2009 0.0300 0.0350 0.0300 0.0350 116,000 +0.00(+0.00%)
Nov 04, 2009 0.0350 0.0350 0.0300 0.0350 583,000 +0.00(+0.00%)
Nov 03, 2009 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Nov 02, 2009 0.0350 0.0350 0.0350 0.0350 465,000 +0.00(+0.00%)
Oct 30, 2009 0.0350 0.0350 0.0350 0.0350 610,000 +0.00(+0.00%)
Oct 29, 2009 0.0350 0.0400 0.0350 0.0350 816,000 -0.00(-12.50%)
Oct 28, 2009 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+14.29%)
Oct 27, 2009 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 26, 2009 0.0350 0.0350 0.0350 0.0350 36,000 +0.00(+0.00%)
Oct 23, 2009 0.0400 0.0350 0.0350 0.0350 53,200 +0.00(+0.00%)
Oct 22, 2009 0.0350 0.0400 0.0350 0.0350 375,000 +0.00(+0.00%)
Oct 21, 2009 0.0350 0.0400 0.0350 0.0350 81,000 -0.00(-12.50%)
Oct 20, 2009 0.0350 0.0400 0.0400 0.0400 135,000 +0.00(+0.00%)
Oct 19, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 16, 2009 0.0400 0.0400 0.0400 0.0400 160,000 +0.00(+0.00%)
Oct 15, 2009 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+14.29%)
Oct 14, 2009 0.0300 0.0400 0.0300 0.0350 107,700 +0.00(+0.00%)
Oct 13, 2009 0.0350 0.0400 0.0300 0.0350 385,490 +0.00(+0.00%)
Oct 09, 2009 0.0350 0.0350 0.0350 0.0350 605,133 +0.00(+0.00%)
Oct 08, 2009 0.0350 0.0350 0.0300 0.0350 78,500 +0.01(+16.67%)
Oct 07, 2009 0.0350 0.0350 0.0300 0.0300 77,500 -0.01(-14.29%)
Oct 06, 2009 0.0300 0.0350 0.0300 0.0350 1,024,500 +0.01(+16.67%)
Oct 05, 2009 0.0250 0.0300 0.0250 0.0300 50,000 +0.00(+20.00%)
Oct 02, 2009 0.0250 0.0250 0.0250 0.0250 535,000 -0.00(-16.67%)
Oct 01, 2009 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Sep 30, 2009 0.0300 0.0300 0.0300 0.0300 110,000 +0.00(+0.00%)
Sep 29, 2009 0.0300 0.0300 0.0300 0.0300 200,000 -0.01(-14.29%)
Sep 28, 2009 0.0400 0.0400 0.0350 0.0350 16,000 -0.00(-12.50%)
Sep 25, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 24, 2009 0.0350 0.0400 0.0350 0.0400 41,000 +0.00(+0.00%)
Sep 23, 2009 0.0350 0.0400 0.0350 0.0400 290,000 +0.00(+14.29%)
Sep 22, 2009 0.0500 0.0500 0.0350 0.0350 30,000 -0.00(-12.50%)
Sep 21, 2009 0.0400 0.0400 0.0400 0.0400 200,700 +0.00(+0.00%)
Sep 18, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 17, 2009 0.0350 0.0400 0.0300 0.0400 724,500 +0.00(+14.29%)
Sep 16, 2009 0.0300 0.0350 0.0300 0.0350 9,500 +0.01(+16.67%)
Sep 15, 2009 0.0300 0.0350 0.0300 0.0300 328,500 -0.01(-14.29%)
Sep 14, 2009 0.0250 0.0350 0.0250 0.0350 14,000 +0.01(+16.67%)
Sep 11, 2009 0.0250 0.0300 0.0250 0.0300 160,000 +0.00(+0.00%)
Sep 10, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 09, 2009 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Sep 08, 2009 0.0300 0.0300 0.0300 0.0300 394,400 +0.00(+0.00%)
Sep 04, 2009 0.0300 0.0300 0.0300 0.0300 133,496 +0.00(+20.00%)
Sep 03, 2009 0.0250 0.0250 0.0250 0.0250 8,667 -0.00(-16.67%)
Sep 02, 2009 0.0300 0.0300 0.0250 0.0300 49,000 +0.01(+50.00%)
Sep 01, 2009 0.0300 0.0300 0.0200 0.0200 53,000 -0.01(-33.33%)
Aug 31, 2009 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+20.00%)
Aug 28, 2009 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Aug 27, 2009 0.0250 0.0250 0.0200 0.0250 230,000 +0.00(+0.00%)
Aug 26, 2009 0.0250 0.0250 0.0250 0.0250 86,000 +0.00(+0.00%)
Aug 25, 2009 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Aug 24, 2009 0.0250 0.0250 0.0250 0.0250 22,500 -0.00(-16.67%)
Aug 21, 2009 0.0350 0.0350 0.0250 0.0300 575,000 +0.00(+0.00%)
Aug 20, 2009 0.0350 0.0350 0.0250 0.0300 575,000 +0.00(+20.00%)
Aug 19, 2009 0.0300 0.0300 0.0250 0.0250 44,500 -0.00(-16.67%)
Aug 18, 2009 0.0300 0.0300 0.0300 0.0300 45,000 -0.01(-14.29%)
Aug 17, 2009 0.0300 0.0350 0.0300 0.0350 55,000 +0.00(+0.00%)
Aug 14, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 13, 2009 0.0350 0.0350 0.0300 0.0350 1,231,000 +0.00(+0.00%)
Aug 12, 2009 0.0350 0.0350 0.0300 0.0350 98,000 +0.00(+0.00%)
Aug 11, 2009 0.0300 0.0350 0.0300 0.0350 45,000 -0.00(-12.50%)
Aug 10, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2009 0.0350 0.0400 0.0350 0.0400 5,000 +0.00(+0.00%)
Aug 06, 2009 0.0400 0.0400 0.0350 0.0400 26,500 -0.00(-11.11%)
Aug 05, 2009 0.0450 0.0450 0.0450 0.0450 8,500 +0.01(+28.57%)
Aug 04, 2009 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Jul 31, 2009 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Jul 30, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 29, 2009 0.0400 0.0400 0.0300 0.0300 13,000 +0.00(+0.00%)
Jul 28, 2009 0.0300 0.0350 0.0300 0.0300 37,000 +0.00(+0.00%)
Jul 27, 2009 0.0300 0.0300 0.0300 0.0300 8,600 -0.01(-33.33%)
Jul 24, 2009 0.0400 0.0450 0.0450 0.0450 59,000 +0.00(+0.00%)
Jul 23, 2009 0.0400 0.0450 0.0400 0.0450 59,000 +0.00(+12.50%)
Jul 22, 2009 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Jul 21, 2009 0.0450 0.0450 0.0400 0.0450 31,000 +0.01(+28.57%)
Jul 20, 2009 0.0350 0.0350 0.0350 0.0350 121,907 -0.01(-22.22%)
Jul 17, 2009 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Jul 16, 2009 0.0450 0.0450 0.0350 0.0400 12,750 -0.00(-11.11%)
Jul 15, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 14, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 13, 2009 0.0450 0.0450 0.0450 0.0450 5,000 +0.01(+28.57%)
Jul 10, 2009 0.0300 0.0450 0.0300 0.0350 59,500 -0.01(-30.00%)
Jul 09, 2009 0.0350 0.0500 0.0350 0.0500 28,000 +0.00(+0.00%)
Feb 04, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2009 0.0500 0.0500 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.