Skip to main content

Majestic Gold Corp (TSV: MJS )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.