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, 2023 0.0800 0.0800 0.0800 0.0800 4,464 +0.00(+0.00%)
Nov 29, 2023 0.0750 0.0800 0.0750 0.0800 358,150 -0.01(-15.79%)
Nov 28, 2023 0.0850 0.1000 0.0850 0.0950 96,920 +0.01(+5.56%)
Nov 27, 2023 0.0850 0.0900 0.0850 0.0900 77,000 +0.01(+12.50%)
Nov 24, 2023 0.0850 0.0850 0.0800 0.0800 90,000 +0.00(+0.00%)
Nov 21, 2023 0.0800 0 -0.01(-11.11%)
Nov 20, 2023 0.0900 0.0900 0.0900 0.0900 74,660 +0.00(+0.00%)
Nov 15, 2023 0.0900 0 -0.01(-10.00%)
Nov 13, 2023 0.1000 0 +0.01(+5.26%)
Nov 10, 2023 0.0950 0.0950 0.0950 0.0950 157,600 -0.01(-5.00%)
Nov 09, 2023 0.0900 0.1000 0.0900 0.1000 204,625 +0.01(+11.11%)
Nov 08, 2023 0.0800 0.0900 0.0800 0.0900 146,578 +0.01(+20.00%)
Nov 07, 2023 0.0800 0.0850 0.0750 0.0750 61,287 +0.00(+0.00%)
Nov 03, 2023 0.0750 0 +0.00(+0.00%)
Nov 02, 2023 0.0700 0.0750 0.0700 0.0750 277,000 +0.01(+15.38%)
Oct 31, 2023 0.0650 0 +0.00(+0.00%)
Oct 30, 2023 0.0650 0.0650 0.0650 0.0650 40,067 +0.00(+0.00%)
Oct 26, 2023 0.0650 0 +0.01(+8.33%)
Oct 25, 2023 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Oct 24, 2023 0.0600 0.0650 0.0600 0.0650 115,000 +0.00(+0.00%)
Oct 23, 2023 0.0600 0.0650 0.0600 0.0650 37,000 +0.00(+0.00%)
Oct 20, 2023 0.0650 0.0650 0.0650 0.0650 73,000 +0.00(+0.00%)
Oct 19, 2023 0.0650 0.0650 0.0650 0.0650 103,000 +0.00(+0.00%)
Oct 18, 2023 0.0700 0.0700 0.0650 0.0650 85,409 -0.01(-7.14%)
Oct 17, 2023 0.0750 0.0750 0.0700 0.0700 43,000 -0.00(-6.67%)
Oct 16, 2023 0.0700 0.0750 0.0700 0.0750 71,000 +0.01(+15.38%)
Oct 13, 2023 0.0650 0.0700 0.0650 0.0650 14,000 -0.01(-7.14%)
Oct 10, 2023 0.0700 0 +0.00(+0.00%)
Oct 06, 2023 0.0700 0 +0.00(+0.00%)
Oct 04, 2023 0.0700 0 -0.00(-6.67%)
Oct 03, 2023 0.0750 0.0750 0.0750 0.0750 58,360 +0.00(+7.14%)
Oct 02, 2023 0.0700 0.0700 0.0700 0.0700 23,007 +0.00(+0.00%)
Sep 29, 2023 0.0800 0.0800 0.0700 0.0700 239,000 -0.01(-17.65%)
Sep 28, 2023 0.0850 0.0850 0.0850 0.0850 17,000 +0.01(+6.25%)
Sep 25, 2023 0.0800 0 -0.01(-5.88%)
Sep 22, 2023 0.0850 0.0950 0.0850 0.0850 52,000 +0.00(+0.00%)
Sep 21, 2023 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Sep 20, 2023 0.0800 0.0850 0.0800 0.0850 34,000 +0.01(+6.25%)
Sep 19, 2023 0.0700 0.0800 0.0700 0.0800 41,000 +0.01(+23.08%)
Sep 18, 2023 0.0700 0.0700 0.0650 0.0650 22,000 -0.01(-7.14%)
Sep 15, 2023 0.0700 0.0700 0.0700 0.0700 150,000 +0.00(+0.00%)
Sep 14, 2023 0.0750 0.0750 0.0700 0.0700 163,200 +0.00(+0.00%)
Sep 13, 2023 0.0700 0.0700 0.0700 0.0700 67,000 -0.00(-6.67%)
Sep 12, 2023 0.0750 0.0800 0.0750 0.0750 103,173 +0.00(+0.00%)
Sep 11, 2023 0.0750 0.0750 0.0700 0.0750 76,000 +0.00(+7.14%)
Sep 08, 2023 0.0650 0.1000 0.0650 0.0700 468,000 +0.01(+7.69%)
Sep 07, 2023 0.0700 0.0700 0.0650 0.0650 85,000 -0.01(-7.14%)
Sep 06, 2023 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Sep 01, 2023 0.0700 0 +0.00(+0.00%)
Aug 30, 2023 0.0700 0 +0.00(+0.00%)
Aug 29, 2023 0.0700 0.0850 0.0700 0.0700 335,000 +0.00(+0.00%)
Aug 28, 2023 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Aug 25, 2023 0.0700 0.0700 0.0700 0.0700 48,427 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0700 0.0700 0.0700 163,155 +0.00(+0.00%)
Aug 23, 2023 0.0700 0.0700 0.0700 0.0700 31,000 -0.00(-6.67%)
Aug 22, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 18, 2023 0.0750 381 +0.00(+0.00%)
Aug 17, 2023 0.0750 0.0750 0.0750 0.0750 40,000 -0.01(-6.25%)
Aug 11, 2023 0.0800 11 +0.00(+0.00%)
Aug 10, 2023 0.0800 0.0800 0.0800 0.0800 5,129 +0.00(+0.00%)
Aug 09, 2023 0.0800 0.0800 0.0800 0.0800 41,100 +0.00(+0.00%)
Aug 08, 2023 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Aug 04, 2023 0.0800 0 -0.01(-5.88%)
Aug 02, 2023 0.0850 0 +0.00(+0.00%)
Aug 01, 2023 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Jul 31, 2023 0.0900 0.0900 0.0900 0.0900 5,880 +0.00(+5.88%)
Jul 28, 2023 0.0800 0.0850 0.0800 0.0850 6,000 +0.00(+0.00%)
Jul 27, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 26, 2023 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Jul 25, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jul 24, 2023 0.0850 0.0850 0.0850 0.0850 73,000 +0.01(+6.25%)
Jul 21, 2023 0.0800 0.0800 0.0800 0.0800 12,515 +0.00(+0.00%)
Jul 20, 2023 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Jul 19, 2023 0.0800 0.0800 0.0750 0.0800 265,688 -0.01(-5.88%)
Jul 18, 2023 0.0850 0.0850 0.0850 0.0850 69,000 -0.00(-5.56%)
Jul 14, 2023 0.0900 0 +0.00(+5.88%)
Jul 13, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 12, 2023 0.0850 0.0850 0.0850 0.0850 1,100 +0.01(+6.25%)
Jul 07, 2023 0.0800 0 -0.01(-5.88%)
Jul 05, 2023 0.0850 0 +0.00(+0.00%)
Jul 04, 2023 0.0850 0.0850 0.0850 0.0850 1,750 +0.00(+0.00%)
Jun 26, 2023 0.0850 0 +0.00(+0.00%)
Jun 23, 2023 0.0900 0.0900 0.0850 0.0850 43,119 -0.01(-10.53%)
Jun 22, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Jun 20, 2023 0.0900 0 +0.00(+0.00%)
Jun 19, 2023 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+5.88%)
Jun 16, 2023 0.0850 0.0850 0.0850 0.0850 19,000 -0.00(-5.56%)
Jun 15, 2023 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+0.00%)
Jun 09, 2023 0.0900 400 +0.00(+0.00%)
Jun 06, 2023 0.0900 0 +0.00(+0.00%)
Jun 05, 2023 0.0900 0.0900 0.0900 0.0900 160,000 -0.01(-5.26%)
Jun 02, 2023 0.0950 0.0950 0.0950 0.0950 80,700 +0.00(+0.00%)
Jun 01, 2023 0.0950 0.0950 0.0950 0.0950 5,600 -0.01(-5.00%)
May 30, 2023 0.1000 0 +0.00(+0.00%)
May 29, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
May 26, 2023 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
May 25, 2023 0.0950 0.0950 0.0950 0.0950 22,500 +0.01(+5.56%)
May 24, 2023 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
May 19, 2023 0.0950 0 +0.01(+5.56%)
May 18, 2023 0.0950 0.0950 0.0900 0.0900 20,000 +0.00(+0.00%)
May 17, 2023 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
May 16, 2023 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
May 15, 2023 0.0900 0.0950 0.0900 0.0950 6,135 +0.01(+5.56%)
May 10, 2023 0.0900 0 -0.01(-5.26%)
May 09, 2023 0.0900 0.0950 0.0900 0.0950 14,111 +0.00(+0.00%)
May 08, 2023 0.0950 0.0950 0.0900 0.0950 22,890 -0.01(-5.00%)
May 05, 2023 0.0950 0.1000 0.0950 0.1000 114,000 +0.01(+5.26%)
May 03, 2023 0.0950 0 -0.01(-9.52%)
May 01, 2023 0.1050 0 -0.01(-4.55%)
Apr 28, 2023 0.1000 0.1100 0.1000 0.1100 137,000 +0.01(+10.00%)
Apr 25, 2023 0.1000 331 -0.00(-4.76%)
Apr 24, 2023 0.1050 0.1050 0.1050 0.1050 14,159 +0.00(+0.00%)
Apr 21, 2023 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+5.00%)
Apr 20, 2023 0.1050 0.1050 0.1000 0.1000 55,050 +0.00(+0.00%)
Apr 19, 2023 0.1050 0.1050 0.1000 0.1000 8,500 +0.00(+0.00%)
Apr 17, 2023 0.1000 0 -0.01(-9.09%)
Apr 14, 2023 0.1100 0.1100 0.1050 0.1100 71,117 +0.01(+10.00%)
Apr 13, 2023 0.1000 0.1000 0.1000 0.1000 15,000 -0.01(-9.09%)
Apr 12, 2023 0.1000 0.1100 0.1000 0.1100 3,743 +0.01(+4.76%)
Apr 11, 2023 0.1050 0.1050 0.1050 0.1050 7,516 -0.01(-4.55%)
Apr 10, 2023 0.1050 0.1100 0.1050 0.1100 39,500 +0.01(+15.79%)
Apr 06, 2023 0.0950 0 -0.01(-5.00%)
Apr 05, 2023 0.0950 0.1000 0.0950 0.1000 66,000 -0.00(-4.76%)
Apr 04, 2023 0.0900 0.1050 0.0900 0.1050 149,381 +0.01(+10.53%)
Mar 31, 2023 0.0950 119 +0.01(+11.76%)
Mar 30, 2023 0.1050 0.1050 0.0850 0.0850 264,001 -0.02(-22.73%)
Mar 29, 2023 0.1100 0.1100 0.1100 0.1100 46,556 +0.00(+0.00%)
Mar 28, 2023 0.1100 0.1100 0.1100 0.1100 172,136 +0.00(+0.00%)
Mar 27, 2023 0.1100 0.1100 0.1100 0.1100 4,480 +0.00(+0.00%)
Mar 24, 2023 0.1100 0.1100 0.1100 0.1100 10,500 +0.00(+0.00%)
Mar 23, 2023 0.1050 0.1100 0.1050 0.1100 44,000 +0.01(+4.76%)
Mar 22, 2023 0.1050 0.1050 0.1050 0.1050 6,000 +0.01(+10.53%)
Mar 21, 2023 0.1000 0.1000 0.0950 0.0950 18,026 -0.01(-13.64%)
Mar 20, 2023 0.1100 0.1100 0.1100 0.1100 5,500 +0.01(+10.00%)
Mar 16, 2023 0.1000 0 -0.01(-9.09%)
Mar 15, 2023 0.1000 0.1100 0.1000 0.1100 35,500 +0.01(+10.00%)
Mar 13, 2023 0.1000 58 +0.00(+0.00%)
Mar 10, 2023 0.1050 0.1050 0.1000 0.1000 12,508 -0.00(-4.76%)
Mar 09, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Mar 08, 2023 0.1000 0.1050 0.1000 0.1050 51,500 +0.00(+0.00%)
Mar 07, 2023 0.1050 0.1050 0.1050 0.1050 10,500 +0.00(+0.00%)
Mar 06, 2023 0.1000 0.1050 0.1000 0.1050 59,074 +0.00(+0.00%)
Mar 03, 2023 0.1050 0.1100 0.1050 0.1050 7,500 +0.00(+5.00%)
Mar 02, 2023 0.1100 0.1100 0.1000 0.1000 20,300 -0.01(-9.09%)
Mar 01, 2023 0.1000 0.1100 0.1000 0.1100 108,000 +0.01(+4.76%)
Feb 28, 2023 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Feb 27, 2023 0.1000 0.1100 0.1000 0.1050 17,234 -0.01(-4.55%)
Feb 24, 2023 0.1000 0.1100 0.1000 0.1100 19,642 +0.01(+10.00%)
Feb 22, 2023 0.1000 0 -0.01(-9.09%)
Feb 21, 2023 0.1100 0.1100 0.1100 0.1100 17,500 +0.00(+0.00%)
Feb 17, 2023 0.1100 0 +0.01(+4.76%)
Feb 16, 2023 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+0.00%)
Feb 15, 2023 0.1100 0.1100 0.1000 0.1050 45,141 -0.01(-4.55%)
Feb 14, 2023 0.1150 0.1150 0.1100 0.1100 83,236 +0.00(+0.00%)
Feb 13, 2023 0.1100 0.1100 0.1100 0.1100 292,500 -0.01(-4.35%)
Feb 10, 2023 0.1150 0.1150 0.1150 0.1150 28,500 +0.01(+9.52%)
Feb 09, 2023 0.1050 0.1050 0.1050 0.1050 281,500 +0.00(+0.00%)
Feb 08, 2023 0.1050 0.1050 0.1050 0.1050 100,000 +0.00(+0.00%)
Feb 07, 2023 0.1100 0.1100 0.1050 0.1050 20,000 -0.01(-4.55%)
Feb 06, 2023 0.1050 0.1100 0.1050 0.1100 60,331 +0.01(+10.00%)
Feb 03, 2023 0.1100 0.1100 0.1000 0.1000 299,000 -0.01(-13.04%)
Feb 02, 2023 0.1150 0.1150 0.1150 0.1150 106,000 +0.01(+4.55%)
Feb 01, 2023 0.1150 0.1150 0.1100 0.1100 21,102 +0.00(+0.00%)
Jan 31, 2023 0.1050 0.1100 0.1000 0.1100 4,470 -0.01(-4.35%)
Jan 30, 2023 0.1100 0.1150 0.1100 0.1150 8,693 +0.01(+4.55%)
Jan 27, 2023 0.1100 0.1100 0.1100 0.1100 49,250 +0.00(+0.00%)
Jan 26, 2023 0.1100 0.1100 0.1100 0.1100 112,500 +0.00(+0.00%)
Jan 25, 2023 0.1100 0.1100 0.1100 0.1100 567 +0.01(+10.00%)
Jan 24, 2023 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Jan 23, 2023 0.1050 0.1050 0.1000 0.1000 104,650 -0.00(-4.76%)
Jan 20, 2023 0.1050 0.1050 0.1050 0.1050 12,000 +0.00(+0.00%)
Jan 19, 2023 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Jan 18, 2023 0.1100 0.1150 0.1100 0.1100 43,000 +0.00(+0.00%)
Jan 17, 2023 0.1100 0.1100 0.1100 0.1100 90,388 +0.00(+0.00%)
Jan 16, 2023 0.1050 0.1100 0.1050 0.1100 175,017 +0.01(+10.00%)
Jan 13, 2023 0.1000 0.1050 0.1000 0.1000 8,611 +0.01(+5.26%)
Jan 12, 2023 0.0950 0.0950 0.0950 0.0950 18,100 +0.00(+0.00%)
Jan 11, 2023 0.0950 0.1000 0.0950 0.0950 4,260 +0.00(+0.00%)
Jan 06, 2023 0.0950 0 +0.00(+0.00%)
Jan 05, 2023 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+0.00%)
Jan 04, 2023 0.1000 0.1000 0.0950 0.0950 12,000 -0.01(-5.00%)
Jan 03, 2023 0.1050 0.1050 0.1000 0.1000 3,615 +0.00(+0.00%)
Dec 30, 2022 0.1000 0 +0.00(+0.00%)
Dec 28, 2022 0.1000 100 +0.00(+0.00%)
Dec 23, 2022 0.1000 0 -0.01(-9.09%)
Dec 22, 2022 0.1100 0.1100 0.1100 0.1100 100,315 +0.00(+0.00%)
Dec 21, 2022 0.1100 0.1100 0.1100 0.1100 22,425 +0.00(+0.00%)
Dec 20, 2022 0.1100 0.1100 0.1100 0.1100 62,000 +0.00(+0.00%)
Dec 19, 2022 0.1100 0.1100 0.1100 0.1100 39,990 -0.01(-4.35%)
Dec 16, 2022 0.1150 0.1150 0.1150 0.1150 28,994 +0.00(+0.00%)
Dec 15, 2022 0.1100 0.1150 0.1100 0.1150 36,500 +0.01(+4.55%)
Dec 14, 2022 0.1100 0.1100 0.1100 0.1100 58,000 +0.00(+0.00%)
Dec 13, 2022 0.1100 0.1100 0.1100 0.1100 133,925 +0.01(+4.76%)
Dec 12, 2022 0.1100 0.1100 0.1050 0.1050 57,953 -0.01(-4.55%)
Dec 09, 2022 0.1100 0.1100 0.1100 0.1100 62,000 +0.01(+4.76%)
Dec 08, 2022 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Dec 07, 2022 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+0.00%)
Dec 06, 2022 0.1100 0.1100 0.1050 0.1050 66,415 -0.00(-2.78%)
Dec 05, 2022 0.1100 0.1100 0.1080 0.1080 2,000 +0.00(+2.86%)
Dec 02, 2022 0.1150 0.1150 0.1050 0.1050 1,163,380 +0.01(+10.53%)
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.