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 (%)
Apr 30, 2015 0.0400 0.0500 0.0400 0.0450 246,246 +0.00(+0.00%)
Apr 29, 2015 0.0400 0.0450 0.0400 0.0450 528,334 +0.00(+0.00%)
Apr 28, 2015 0.0400 0.0450 0.0400 0.0450 197,000 +0.00(+12.50%)
Apr 27, 2015 0.0400 0.0400 0.0400 0.0400 58,400 +0.00(+14.29%)
Apr 24, 2015 0.0350 0.0350 0.0350 0.0350 17,500 -0.00(-12.50%)
Apr 23, 2015 0.0350 0.0400 0.0350 0.0400 50,000 +0.00(+0.00%)
Apr 14, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 13, 2015 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 09, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 06, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 02, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 01, 2015 0.0350 0.0350 0.0350 0.0350 37,500 +0.00(+0.00%)
Mar 31, 2015 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Mar 26, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 25, 2015 0.0350 0.0350 0.0350 0.0350 29,000 +0.00(+0.00%)
Mar 24, 2015 0.0350 0.0350 0.0350 0.0350 3,369 -0.00(-12.50%)
Mar 23, 2015 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Mar 20, 2015 0.0400 0.0400 0.0400 0.0400 42,500 +0.00(+0.00%)
Mar 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 16, 2015 0.0400 0.0400 0.0400 0.0400 52,333 +0.00(+0.00%)
Mar 11, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 09, 2015 0.0450 0.0450 0.0450 200 +0.00(+12.50%)
Mar 06, 2015 0.0400 0.0400 0.0400 0.0400 64,000 +0.00(+0.00%)
Mar 05, 2015 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Feb 27, 2015 0.0400 0.0400 0.0400 5,550 +0.00(+0.00%)
Feb 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 19, 2015 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
Feb 18, 2015 0.0400 0.0450 0.0400 0.0400 181,000 +0.00(+0.00%)
Feb 17, 2015 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Feb 12, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 11, 2015 0.0450 0.0450 0.0400 0.0400 168,000 +0.00(+0.00%)
Feb 10, 2015 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Feb 09, 2015 0.0450 0.0450 0.0400 0.0400 275,500 -0.00(-11.11%)
Feb 06, 2015 0.0450 0.0450 0.0450 0.0450 85,800 +0.00(+0.00%)
Feb 04, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 03, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Feb 02, 2015 0.0500 0.0500 0.0500 0.0500 54,500 +0.01(+11.11%)
Jan 30, 2015 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Jan 29, 2015 0.0450 0.0450 0.0450 0.0450 85,000 -0.01(-10.00%)
Jan 28, 2015 0.0500 0.0500 0.0500 0.0500 73,201 +0.00(+0.00%)
Jan 27, 2015 0.0500 0.0500 0.0500 0.0500 800,117 -0.01(-16.67%)
Jan 23, 2015 0.0600 0.0600 0.0600 90 +0.00(+9.09%)
Jan 22, 2015 0.0600 0.0600 0.0550 0.0550 204,400 -0.00(-8.33%)
Jan 21, 2015 0.0600 0.0600 0.0600 0.0600 280,000 +0.00(+0.00%)
Jan 20, 2015 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Jan 19, 2015 0.0500 0.0550 0.0500 0.0550 155,000 +0.01(+22.22%)
Jan 16, 2015 0.0450 0.0500 0.0450 0.0450 78,000 -0.01(-10.00%)
Jan 15, 2015 0.0500 0.0500 0.0500 0.0500 28,500 +0.00(+0.00%)
Jan 14, 2015 0.0500 0.0500 0.0500 0.0500 46,000 +0.01(+11.11%)
Jan 13, 2015 0.0400 0.0450 0.0400 0.0450 125,000 +0.00(+12.50%)
Jan 12, 2015 0.0350 0.0400 0.0350 0.0400 12,821 +0.00(+0.00%)
Jan 09, 2015 0.0350 0.0400 0.0350 0.0400 36,000 +0.00(+0.00%)
Jan 08, 2015 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Jan 07, 2015 0.0350 0.0400 0.0350 0.0350 258,450 -0.00(-12.50%)
Jan 06, 2015 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Jan 05, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 02, 2015 0.0400 0.0400 0.0400 0.0400 25,600 -0.00(-11.11%)
Dec 31, 2014 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Dec 30, 2014 0.0300 0.0300 0.0300 0.0300 17,100 +0.00(+0.00%)
Dec 29, 2014 0.0300 0.0300 0.0300 0.0300 31,400 +0.00(+0.00%)
Dec 23, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 22, 2014 0.0350 0.0350 0.0300 0.0350 435,500 +0.00(+0.00%)
Dec 19, 2014 0.0350 0.0350 0.0350 0.0350 385,105 +0.01(+16.67%)
Dec 18, 2014 0.0350 0.0350 0.0300 0.0300 364,000 -0.01(-14.29%)
Dec 17, 2014 0.0350 0.0350 0.0350 0.0350 300,000 +0.00(+0.00%)
Dec 15, 2014 0.0350 0.0350 0.0350 0.0350 35,000 +0.01(+16.67%)
Dec 12, 2014 0.0300 0.0300 0.0300 0.0300 36,600 +0.00(+0.00%)
Dec 11, 2014 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 10, 2014 0.0350 0.0350 0.0300 0.0300 1,080,500 +0.00(+0.00%)
Dec 08, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 05, 2014 0.0350 0.0350 0.0300 0.0300 18,000 +0.00(+0.00%)
Dec 04, 2014 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Dec 03, 2014 0.0350 0.0350 0.0300 0.0300 93,000 -0.01(-14.29%)
Dec 02, 2014 0.0300 0.0350 0.0300 0.0350 1,228,000 +0.01(+16.67%)
Dec 01, 2014 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Nov 27, 2014 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Nov 25, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 24, 2014 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Nov 21, 2014 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Nov 20, 2014 0.0350 0.0350 0.0350 0.0350 12,500 +0.01(+16.67%)
Nov 19, 2014 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Nov 18, 2014 0.0350 0.0350 0.0350 0.0350 769,000 +0.00(+0.00%)
Nov 17, 2014 0.0300 0.0350 0.0300 0.0350 1,766,200 +0.01(+16.67%)
Nov 14, 2014 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Nov 10, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2014 0.0350 0.0350 0.0350 0.0350 75,134 +0.01(+16.67%)
Nov 06, 2014 0.0300 0.0300 0.0300 0.0300 35,500 +0.00(+0.00%)
Nov 05, 2014 0.0350 0.0350 0.0300 0.0300 1,412,950 -0.01(-14.29%)
Nov 04, 2014 0.0350 0.0350 0.0350 0.0350 23,100 +0.00(+0.00%)
Nov 03, 2014 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Oct 31, 2014 0.0350 0.0350 0.0350 0.0350 1,387,000 +0.00(+0.00%)
Oct 30, 2014 0.0350 0.0350 0.0350 0.0350 200,500 -0.00(-12.50%)
Oct 29, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2014 0.0400 0.0400 0.0400 0.0400 2,900 +0.00(+0.00%)
Oct 27, 2014 0.0400 0.0400 0.0400 0.0400 110,500 +0.00(+0.00%)
Oct 24, 2014 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 23, 2014 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Oct 22, 2014 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Oct 21, 2014 0.0400 0.0400 0.0400 0.0400 236,000 +0.00(+0.00%)
Oct 20, 2014 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Oct 17, 2014 0.0400 0.0400 0.0400 0.0400 7,333 +0.00(+0.00%)
Oct 16, 2014 0.0400 0.0400 0.0400 0.0400 492,000 +0.00(+0.00%)
Oct 15, 2014 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 14, 2014 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 10, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 08, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 07, 2014 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Oct 06, 2014 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Oct 03, 2014 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Oct 02, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 30, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 26, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 25, 2014 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Sep 23, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 19, 2014 0.0500 0.0500 0.0500 697 +0.00(+0.00%)
Sep 18, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 16, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2014 0.0500 0.0500 0.0450 0.0500 177,000 +0.00(+0.00%)
Sep 12, 2014 0.0450 0.0500 0.0450 0.0500 66,000 +0.00(+0.00%)
Sep 11, 2014 0.0500 0.0500 0.0500 0.0500 76,000 +0.00(+0.00%)
Sep 10, 2014 0.0500 0.0500 0.0500 0.0500 79,000 +0.00(+0.00%)
Sep 09, 2014 0.0500 0.0500 0.0500 0.0500 39,000 +0.01(+11.11%)
Sep 08, 2014 0.0500 0.0500 0.0450 0.0450 77,000 -0.01(-10.00%)
Sep 05, 2014 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Sep 04, 2014 0.0500 0.0500 0.0500 0.0500 1,888 +0.00(+0.00%)
Sep 03, 2014 0.0500 0.0500 0.0500 0.0500 466,000 +0.00(+0.00%)
Sep 02, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 26, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 25, 2014 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 22, 2014 0.0550 0.0500 190,000 +0.00(+0.00%)
Aug 18, 2014 0.0500 0 -0.00(-9.09%)
Aug 15, 2014 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Aug 13, 2014 0.0550 0 +0.00(+0.00%)
Aug 12, 2014 0.0500 0.0550 0.0500 0.0550 11,500 +0.00(+0.00%)
Aug 11, 2014 0.0500 0.0550 0.0500 0.0550 299,000 +0.00(+0.00%)
Aug 08, 2014 0.0500 0.0550 0.0500 0.0550 52,500 +0.00(+10.00%)
Aug 07, 2014 0.0500 0.0550 0.0500 0.0500 108,000 -0.01(-16.67%)
Aug 06, 2014 0.0500 0.0600 0.0500 0.0600 71,000 +0.01(+20.00%)
Aug 05, 2014 0.0550 0.0550 0.0500 0.0500 139,000 -0.01(-16.67%)
Jul 30, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 29, 2014 0.0550 0.0550 0.0550 0.0550 3,030 -0.00(-8.33%)
Jul 25, 2014 0.0600 0 +0.01(+20.00%)
Jul 24, 2014 0.0600 0.0600 0.0500 0.0500 501,662 -0.01(-16.67%)
Jul 22, 2014 0.0600 0.0600 200 +0.00(+0.00%)
Jul 21, 2014 0.0600 0.0600 0.0600 0.0600 237,500 +0.00(+0.00%)
Jul 16, 2014 0.0600 0.0600 0 +0.00(+0.00%)
Jul 15, 2014 0.0650 0.0650 0.0600 0.0600 132,000 -0.01(-7.69%)
Jul 14, 2014 0.0700 0.0700 0.0650 0.0650 46,000 -0.01(-7.14%)
Jul 11, 2014 0.0600 0.0700 0.0600 0.0700 36,500 +0.01(+16.67%)
Jul 07, 2014 0.0600 0.0600 0 -0.01(-7.69%)
Jul 04, 2014 0.0750 0.0750 0.0650 0.0650 15,336 +0.00(+0.00%)
Jul 03, 2014 0.0650 0.0650 0.0650 0.0650 17,500 -0.01(-7.14%)
Jun 30, 2014 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2014 0.0650 0.0700 0.0650 0.0700 8,500 +0.00(+0.00%)
Jun 26, 2014 0.0700 0.0700 0.0700 0.0700 80,000 +0.01(+7.69%)
Jun 25, 2014 0.0700 0.0700 0.0650 0.0650 28,100 -0.01(-7.14%)
Jun 24, 2014 0.0700 0.0700 0.0700 0.0700 86,500 +0.00(+0.00%)
Jun 23, 2014 0.0700 0.0700 0.0700 0.0700 101,000 +0.00(+0.00%)
Jun 20, 2014 0.0700 0.0700 0.0700 0.0700 335,000 +0.00(+0.00%)
Jun 19, 2014 0.0650 0.0700 0.0650 0.0700 343,401 +0.01(+7.69%)
Jun 18, 2014 0.0750 0.0750 0.0650 0.0650 431,000 -0.01(-13.33%)
Jun 17, 2014 0.0700 0.0750 0.0700 0.0750 20,000 +0.01(+15.38%)
Jun 16, 2014 0.0700 0.0700 0.0650 0.0650 116,000 -0.01(-18.75%)
Jun 12, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 11, 2014 0.0700 0.0750 0.0700 0.0700 513,527 -0.00(-6.67%)
Jun 10, 2014 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Jun 06, 2014 0.0850 0.0850 0.0750 0.0750 379,000 -0.01(-11.76%)
Jun 04, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 03, 2014 0.0800 0.0800 0.0800 0.0800 5,600 -0.01(-5.88%)
Jun 02, 2014 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 30, 2014 0.0800 0.0850 0.0800 0.0850 19,400 +0.01(+13.33%)
May 29, 2014 0.0750 0.0750 0.0750 0.0750 84,500 -0.01(-6.25%)
May 28, 2014 0.0850 0.0850 0.0800 0.0800 175,500 -0.01(-11.11%)
May 27, 2014 0.0900 0.0900 0.0900 0.0900 48,800 -0.01(-5.26%)
May 26, 2014 0.0900 0.0950 0.0900 0.0950 18,000 +0.01(+5.56%)
May 23, 2014 0.0900 0.0900 0.0900 0.0900 43,000 +0.01(+12.50%)
May 22, 2014 0.0850 0.0850 0.0800 0.0800 740,500 -0.01(-11.11%)
May 21, 2014 0.0900 0.0900 0.0850 0.0900 612,500 +0.00(+0.00%)
May 15, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2014 0.0900 0.0950 0.0900 0.0900 30,000 +0.00(+0.00%)
May 09, 2014 0.0900 0.0900 0.0900 800 -0.01(-5.26%)
May 08, 2014 0.1100 0.1100 0.0950 0.0950 17,000 -0.01(-5.00%)
May 07, 2014 0.1150 0.1150 0.1000 0.1000 300,537 -0.01(-13.04%)
May 06, 2014 0.0950 0.1150 0.0950 0.1150 1,571,105 +0.03(+27.78%)
May 05, 2014 0.0900 0.1100 0.0900 0.0900 967,500 +0.00(+5.88%)
May 02, 2014 0.0850 0.0850 0.0850 0.0850 3,500 +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.