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 (%)
Nov 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 27, 2015 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Nov 26, 2015 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Nov 25, 2015 0.0800 0.0800 0.0750 0.0750 347,000 +0.00(+0.00%)
Nov 23, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 20, 2015 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-11.76%)
Nov 19, 2015 0.0800 0.0900 0.0800 0.0850 1,864,822 +0.01(+13.33%)
Nov 18, 2015 0.0750 0.0750 0.0750 0.0750 90,000 -0.01(-11.76%)
Nov 17, 2015 0.0850 0.0850 0.0850 0.0850 151,000 +0.00(+0.00%)
Nov 16, 2015 0.0800 0.0850 0.0800 0.0850 951,000 +0.01(+6.25%)
Nov 13, 2015 0.0750 0.0800 0.0750 0.0800 232,500 +0.00(+0.00%)
Nov 12, 2015 0.0750 0.0850 0.0750 0.0800 0 -0.01(-5.88%)
Nov 11, 2015 0.0850 0.0850 0.0850 0.0850 496,000 -0.00(-5.56%)
Nov 10, 2015 0.0850 0.0950 0.0850 0.0900 5,497,034 +0.00(+5.88%)
Nov 09, 2015 0.0750 0.0850 0.0750 0.0850 2,430,255 +0.01(+13.33%)
Nov 06, 2015 0.0750 0.0750 0.0700 0.0750 750,000 +0.00(+7.14%)
Nov 05, 2015 0.0650 0.0700 0.0650 0.0700 247,300 +0.01(+7.69%)
Nov 03, 2015 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Nov 02, 2015 0.0700 0.0750 0.0600 0.0650 1,670,000 -0.01(-7.14%)
Oct 30, 2015 0.0500 0.0700 0.0500 0.0700 1,571,666 +0.01(+16.67%)
Oct 29, 2015 0.0600 0.0600 0.0600 0.0600 6,100 +0.00(+9.09%)
Oct 27, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 26, 2015 0.0600 0.0600 0.0600 0.0600 15,000 +0.01(+20.00%)
Oct 22, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 21, 2015 0.0550 0.0600 0.0550 0.0600 60,000 +0.00(+9.09%)
Oct 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 14, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 13, 2015 0.0500 0.0600 0.0500 0.0500 921,500 +0.00(+0.00%)
Oct 09, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 08, 2015 0.0450 0.0450 0.0450 0.0450 23,000 -0.01(-10.00%)
Oct 06, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 05, 2015 0.0400 0.0450 0.0400 0.0450 70,000 +0.00(+12.50%)
Oct 02, 2015 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+0.00%)
Oct 01, 2015 0.0400 0.0400 0.0400 0.0400 2,000 -0.01(-20.00%)
Sep 30, 2015 0.0450 0.0500 0.0450 0.0500 208,000 +0.01(+11.11%)
Sep 29, 2015 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
Sep 25, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 24, 2015 0.0550 0.0550 0.0550 0.0550 69,000 +0.00(+10.00%)
Sep 22, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 21, 2015 0.0450 0.0450 0.0450 0.0450 4,400 -0.01(-10.00%)
Sep 15, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 11, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 02, 2015 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+11.11%)
Sep 01, 2015 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2015 0.0500 0.0500 0.0500 0.0500 56,900 +0.00(+0.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0.0500 71,000 +0.00(+0.00%)
Aug 20, 2015 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Aug 18, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 17, 2015 0.0550 0.0550 0.0500 0.0500 74,000 +0.00(+0.00%)
Aug 14, 2015 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Aug 13, 2015 0.0500 0.0500 0.0500 0.0500 33,000 -0.00(-9.09%)
Aug 12, 2015 0.0550 0.0550 0.0550 0.0550 72,000 +0.00(+10.00%)
Aug 10, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 07, 2015 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 06, 2015 0.0500 0.0500 0.0500 0.0500 10,700 +0.00(+0.00%)
Aug 05, 2015 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Aug 04, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jul 31, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 28, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 24, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 23, 2015 0.0550 0.0550 0.0550 0.0550 78,320 +0.00(+0.00%)
Jul 22, 2015 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Jul 21, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jul 20, 2015 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Jul 16, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 14, 2015 0.0550 0.0550 0.0550 383 +0.00(+0.00%)
Jul 13, 2015 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jul 08, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 03, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 02, 2015 0.0600 0.0600 0.0600 0.0600 203,000 -0.01(-7.69%)
Jun 29, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 25, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 23, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 22, 2015 0.0700 0.0800 0.0700 0.0700 1,109,000 -0.00(-6.67%)
Jun 19, 2015 0.0700 0.0800 0.0700 0.0750 905,000 +0.00(+7.14%)
Jun 18, 2015 0.0600 0.0800 0.0600 0.0700 1,397,500 +0.01(+16.67%)
Jun 17, 2015 0.0600 0.0800 0.0600 0.0600 1,918,587 +0.00(+9.09%)
Jun 16, 2015 0.0500 0.0550 0.0500 0.0550 123,000 +0.00(+10.00%)
Jun 15, 2015 0.0500 0.0500 0.0500 0.0500 517,000 +0.00(+0.00%)
Jun 10, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 09, 2015 0.0550 0.0550 0.0550 0.0550 72,500 +0.00(+0.00%)
Jun 08, 2015 0.0550 0.0700 0.0550 0.0550 1,574,000 +0.00(+10.00%)
Jun 05, 2015 0.0550 0.0550 0.0500 0.0500 240,000 +0.00(+0.00%)
Jun 04, 2015 0.0500 0.0500 0.0500 0.0500 16,000 -0.00(-9.09%)
Jun 02, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 01, 2015 0.0500 0.0500 0.0500 0.0500 10,900 +0.00(+0.00%)
May 29, 2015 0.0450 0.0500 0.0450 0.0500 24,500 +0.00(+0.00%)
May 28, 2015 0.0500 0.0500 0.0500 0.0500 9,500 +0.00(+0.00%)
May 27, 2015 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
May 25, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 22, 2015 0.0550 0.0650 0.0550 0.0550 357,500 +0.00(+0.00%)
May 21, 2015 0.0500 0.0550 0.0500 0.0550 235,638 +0.00(+10.00%)
May 20, 2015 0.0550 0.0550 0.0500 0.0500 33,000 -0.01(-16.67%)
May 19, 2015 0.0500 0.0650 0.0500 0.0600 1,835,454 +0.00(+0.00%)
May 15, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2015 0.0600 0.0600 0.0600 0.0600 250,000 +0.01(+20.00%)
May 13, 2015 0.0450 0.0550 0.0450 0.0500 1,679,000 +0.01(+25.00%)
May 12, 2015 0.0400 0.0450 0.0400 0.0400 911,000 -0.00(-11.11%)
May 11, 2015 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
May 08, 2015 0.0500 0.0550 0.0500 0.0500 499,000 +0.00(+0.00%)
May 07, 2015 0.0450 0.0500 0.0450 0.0500 480,000 +0.00(+0.00%)
May 06, 2015 0.0450 0.0500 0.0450 0.0500 20,000 +0.01(+25.00%)
May 05, 2015 0.0400 0.0500 0.0400 0.0400 130,500 +0.00(+0.00%)
May 04, 2015 0.0500 0.0500 0.0400 0.0400 68,000 -0.01(-20.00%)
May 01, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
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%)
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.