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 28, 2006 0.8300 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Apr 27, 2006 0.8400 0.8600 0.8300 0.8500 551,565 +0.02(+2.41%)
Apr 26, 2006 0.8500 0.8500 0.8200 0.8300 191,500 -0.03(-3.49%)
Apr 25, 2006 0.8300 0.8600 0.8300 0.8600 352,903 +0.02(+2.38%)
Apr 24, 2006 0.8200 0.8400 0.8000 0.8400 191,700 +0.01(+1.20%)
Apr 21, 2006 0.8100 0.8300 0.7900 0.8300 355,636 +0.02(+2.47%)
Apr 20, 2006 0.8100 0.8100 0.7700 0.8100 184,700 +0.00(+0.00%)
Apr 19, 2006 0.8300 0.8300 0.7700 0.8100 270,855 +0.00(+0.00%)
Apr 18, 2006 0.7800 0.8300 0.7800 0.8100 121,800 +0.03(+3.85%)
Apr 17, 2006 0.7800 0.7900 0.7400 0.7800 212,775 -0.01(-1.27%)
Apr 13, 2006 0.7600 0.8000 0.7600 0.7900 1,190,858 +0.01(+1.28%)
Apr 12, 2006 0.8100 0.8300 0.7700 0.7800 57,500 -0.05(-6.02%)
Apr 11, 2006 0.8500 0.8500 0.8000 0.8300 216,500 -0.01(-1.19%)
Apr 10, 2006 0.8500 0.8700 0.8300 0.8400 211,368 +0.00(+0.00%)
Apr 07, 2006 0.8400 0.8400 0.7900 0.8400 197,000 -0.01(-1.18%)
Apr 06, 2006 0.8700 0.9000 0.8200 0.8500 1,035,381 -0.02(-2.30%)
Apr 05, 2006 0.8400 0.8700 0.8400 0.8700 931,049 +0.05(+6.10%)
Apr 04, 2006 0.8300 0.8700 0.8100 0.8200 1,822,324 +0.03(+3.80%)
Apr 03, 2006 0.7500 0.7900 0.7000 0.7900 1,186,207 +0.09(+12.86%)
Mar 31, 2006 0.6900 0.7200 0.6900 0.7000 199,500 +0.00(+0.00%)
Mar 30, 2006 0.6900 0.7200 0.6800 0.7000 254,400 +0.00(+0.00%)
Mar 29, 2006 0.7200 0.7200 0.6800 0.7000 268,154 -0.02(-2.78%)
Mar 28, 2006 0.7200 0.7300 0.7000 0.7200 114,315 +0.02(+2.86%)
Mar 27, 2006 0.7400 0.7400 0.7000 0.7000 170,350 +0.00(+0.00%)
Mar 24, 2006 0.6600 0.7200 0.6600 0.7000 68,500 +0.08(+12.90%)
Mar 21, 2006 0.6400 0.6400 0.6200 0.6200 125,500 -0.01(-1.59%)
Mar 20, 2006 0.6500 0.6500 0.6300 0.6300 66,500 -0.02(-3.08%)
Mar 17, 2006 0.6500 0.6500 0.6300 0.6500 258,600 +0.00(+0.00%)
Mar 16, 2006 0.6300 0.6500 0.6200 0.6500 445,500 +0.03(+4.84%)
Mar 15, 2006 0.6200 0.6300 0.6100 0.6200 633,500 +0.01(+1.64%)
Mar 14, 2006 0.6100 0.6100 0.6000 0.6100 50,800 +0.05(+8.93%)
Mar 13, 2006 0.6000 0.6200 0.5600 0.5600 132,700 -0.01(-1.75%)
Mar 10, 2006 0.5900 0.5900 0.5600 0.5700 46,750 -0.01(-1.72%)
Mar 09, 2006 0.5900 0.6000 0.5800 0.5800 64,000 +0.01(+1.75%)
Mar 08, 2006 0.5900 0.5900 0.5700 0.5700 172,606 -0.02(-3.39%)
Mar 07, 2006 0.5900 0.6200 0.5800 0.5900 240,801 +0.01(+1.72%)
Mar 06, 2006 0.6100 0.6100 0.5800 0.5800 210,100 -0.02(-3.33%)
Mar 03, 2006 0.5900 0.6200 0.5800 0.6000 369,750 +0.02(+3.45%)
Mar 02, 2006 0.5800 0.6000 0.5500 0.5800 659,270 +0.00(+0.00%)
Mar 01, 2006 0.5200 0.5800 0.5200 0.5800 293,500 +0.05(+9.43%)
Feb 28, 2006 0.5500 0.5500 0.5300 0.5300 158,200 -0.03(-5.36%)
Feb 27, 2006 0.5700 0.5700 0.5500 0.5600 76,700 +0.01(+1.82%)
Feb 24, 2006 0.5700 0.5700 0.5500 0.5500 93,500 -0.02(-3.51%)
Feb 23, 2006 0.5600 0.5800 0.5500 0.5700 123,650 +0.00(+0.00%)
Feb 22, 2006 0.5700 0.5700 0.5300 0.5700 270,900 -0.02(-3.39%)
Feb 21, 2006 0.6000 0.6200 0.5700 0.5900 727,082 +0.04(+7.27%)
Feb 17, 2006 0.5600 0.5600 0.5500 0.5500 90,750 +0.02(+3.77%)
Feb 15, 2006 0.5600 0.5600 0.5300 0.5300 85,500 -0.05(-8.62%)
Feb 14, 2006 0.5600 0.5800 0.5500 0.5800 96,000 +0.03(+5.45%)
Feb 13, 2006 0.5700 0.5700 0.5500 0.5500 172,426 +0.02(+3.77%)
Feb 10, 2006 0.5700 0.5700 0.5300 0.5300 149,000 -0.02(-3.64%)
Feb 09, 2006 0.6000 0.6000 0.5400 0.5500 362,500 +0.00(+0.00%)
Feb 08, 2006 0.5700 0.6000 0.5500 0.5500 146,500 +0.07(+14.58%)
Feb 07, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 06, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 03, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 02, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 01, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 31, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 30, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 27, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 26, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 25, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 24, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 23, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 20, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 19, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 18, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 17, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 13, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 12, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 11, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 10, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 09, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 06, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 05, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 04, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 03, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 30, 2005 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 29, 2005 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 28, 2005 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 23, 2005 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 22, 2005 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 21, 2005 0.5200 0.5200 0.4800 0.4800 62,600 +0.00(+0.00%)
Dec 20, 2005 0.5200 0.5200 0.4800 0.4800 62,600 -0.02(-4.00%)
Dec 19, 2005 0.5200 0.5600 0.5000 0.5000 60,000 -0.05(-9.09%)
Dec 16, 2005 0.5100 0.5500 0.5100 0.5500 10,000 +0.02(+3.77%)
Dec 15, 2005 0.5100 0.5500 0.5000 0.5300 319,000 +0.03(+6.00%)
Dec 14, 2005 0.5000 0.5000 0.5000 0.5000 10,100 +0.00(+0.00%)
Dec 13, 2005 0.5600 0.5600 0.5000 0.5000 21,090 +0.00(+0.00%)
Dec 12, 2005 0.5300 0.5600 0.4600 0.5000 192,900 -0.07(-12.28%)
Dec 09, 2005 0.5300 0.5700 0.5200 0.5700 122,000 +0.05(+9.62%)
Dec 08, 2005 0.5700 0.5800 0.5200 0.5200 119,000 -0.05(-8.77%)
Dec 07, 2005 0.5600 0.5700 0.5500 0.5700 49,250 +0.00(+0.00%)
Dec 06, 2005 0.5600 0.5700 0.5500 0.5700 79,400 +0.02(+3.64%)
Dec 05, 2005 0.5800 0.5800 0.5500 0.5500 153,200 -0.01(-1.79%)
Dec 02, 2005 0.5800 0.5800 0.5600 0.5600 12,150 +0.00(+0.00%)
Dec 01, 2005 0.5800 0.5800 0.5600 0.5600 10,800 -0.02(-3.45%)
Nov 30, 2005 0.5900 0.5900 0.5600 0.5800 26,000 -0.01(-1.69%)
Nov 29, 2005 0.5900 0.5900 0.5900 0.5900 500 +0.01(+1.72%)
Nov 25, 2005 0.6000 0.6300 0.5800 0.5800 48,600 -0.02(-3.33%)
Nov 23, 2005 0.5800 0.6000 0.5800 0.6000 23,145 +0.00(+0.00%)
Nov 22, 2005 0.5700 0.6000 0.5700 0.6000 20,500 +0.02(+3.45%)
Nov 21, 2005 0.5600 0.5900 0.5600 0.5800 42,500 +0.02(+3.57%)
Nov 18, 2005 0.5600 0.6000 0.5500 0.5600 14,570 -0.01(-1.75%)
Nov 17, 2005 0.5700 0.6200 0.5500 0.5700 142,500 -0.02(-3.39%)
Nov 16, 2005 0.6200 0.6200 0.5900 0.5900 17,226 -0.01(-1.67%)
Nov 15, 2005 0.6100 0.6200 0.5900 0.6000 37,000 -0.02(-3.23%)
Nov 14, 2005 0.6000 0.6200 0.6000 0.6200 11,000 -0.03(-4.62%)
Nov 11, 2005 0.6500 0.6500 0.6500 0.6500 20,000 +0.01(+1.56%)
Nov 10, 2005 0.6500 0.6500 0.6400 0.6400 15,900 +0.06(+10.34%)
Nov 09, 2005 0.6400 0.6400 0.5800 0.5800 4,110 -0.06(-9.38%)
Nov 08, 2005 0.6400 0.6400 0.6400 0.6400 3,100 -0.02(-3.03%)
Nov 07, 2005 0.6500 0.6600 0.6500 0.6600 19,289 +0.01(+1.54%)
Nov 04, 2005 0.6800 0.6800 0.6500 0.6500 45,500 +0.07(+12.07%)
Nov 03, 2005 0.6700 0.6700 0.5800 0.5800 191,833 -0.06(-9.38%)
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.