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: 9:30 AM EDT, May 6, 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 (%)
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%)
May 01, 2014 0.0850 0.0850 0.0850 0.0850 10,300 +0.00(+0.00%)
Apr 28, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 25, 2014 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Apr 24, 2014 0.0850 0.0850 0.0850 0.0850 83,500 -0.00(-5.56%)
Apr 22, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 17, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 14, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 11, 2014 0.0850 0.0850 0.0850 0.0850 140,000 -0.01(-10.53%)
Apr 10, 2014 0.1000 0.1050 0.0950 0.0950 85,140 -0.01(-5.00%)
Apr 09, 2014 0.0850 0.1100 0.0850 0.1000 4,271,085 +0.02(+25.00%)
Apr 08, 2014 0.0800 0.0800 0.0800 0.0800 245,000 +0.00(+0.00%)
Apr 07, 2014 0.0800 0.0800 0.0800 0.0800 36,000 +0.00(+0.00%)
Apr 04, 2014 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Apr 02, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 01, 2014 0.0800 0.0800 0.0800 0.0800 200,000 +0.00(+0.00%)
Mar 31, 2014 0.0800 0.0800 0.0800 0.0800 194,100 +0.00(+0.00%)
Mar 28, 2014 0.0800 0.1050 0.0800 0.0800 1,173,000 +0.00(+0.00%)
Mar 27, 2014 0.0850 0.0850 0.0800 0.0800 466,000 +0.00(+0.00%)
Mar 26, 2014 0.0800 0.0850 0.0800 0.0800 2,084,547 +0.00(+0.00%)
Mar 25, 2014 0.0800 0.1050 0.0800 0.0800 1,453,000 +0.01(+6.67%)
Mar 24, 2014 0.0750 0.0750 0.0750 0.0750 113,500 +0.00(+0.00%)
Mar 21, 2014 0.0750 0.0800 0.0750 0.0750 260,730 -0.01(-6.25%)
Mar 19, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Mar 18, 2014 0.0750 0.1050 0.0750 0.0950 2,291,391 +0.01(+11.76%)
Mar 17, 2014 0.0850 0.0850 0.0850 0.0850 264,671 -0.00(-5.56%)
Mar 14, 2014 0.0850 0.0900 0.0850 0.0900 110,777 -0.01(-5.26%)
Mar 13, 2014 0.0900 0.0950 0.0850 0.0950 266,888 +0.01(+5.56%)
Mar 12, 2014 0.0700 0.1000 0.0700 0.0900 2,368,150 +0.02(+28.57%)
Mar 11, 2014 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Mar 10, 2014 0.0600 0.0750 0.0600 0.0700 1,336,575 +0.01(+16.67%)
Mar 07, 2014 0.0600 0.0600 0.0550 0.0600 522,006 +0.00(+0.00%)
Mar 06, 2014 0.0600 0.0600 0.0550 0.0600 78,000 +0.00(+9.09%)
Mar 05, 2014 0.0500 0.0550 0.0500 0.0550 522,150 +0.01(+22.22%)
Mar 04, 2014 0.0500 0.0500 0.0400 0.0450 1,887,704 +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.