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 (%)
Feb 28, 2014 0.0550 0.0550 0.0500 0.0550 339,950 -0.00(-8.33%)
Feb 27, 2014 0.0600 0.0600 0.0550 0.0600 753,299 -0.01(-7.69%)
Feb 26, 2014 0.0650 0.0650 0.0600 0.0650 146,299 +0.00(+0.00%)
Feb 25, 2014 0.0650 0.0650 0.0650 0.0650 259,000 +0.00(+0.00%)
Feb 24, 2014 0.0700 0.0750 0.0650 0.0650 145,600 -0.01(-13.33%)
Feb 21, 2014 0.0700 0.0800 0.0700 0.0750 591,000 +0.00(+7.14%)
Feb 20, 2014 0.0700 0.0700 0.0700 0.0700 87,500 +0.00(+0.00%)
Feb 19, 2014 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Feb 18, 2014 0.0700 0.0700 0.0700 0.0700 254,100 +0.00(+0.00%)
Feb 14, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 11, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 10, 2014 0.0700 0.0800 0.0700 0.0800 22,500 +0.00(+0.00%)
Feb 06, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 05, 2014 0.0800 0.0850 0.0750 0.0750 289,000 -0.01(-6.25%)
Feb 04, 2014 0.0850 0.0850 0.0750 0.0800 388,099 -0.01(-5.88%)
Jan 31, 2014 0.0850 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 29, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 27, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Jan 24, 2014 0.0900 0.1050 0.0900 0.1050 43,500 +0.02(+23.53%)
Jan 23, 2014 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Jan 21, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 20, 2014 0.0900 0.0900 0.0850 0.0850 84,019 -0.01(-15.00%)
Jan 17, 2014 0.0900 0.1000 0.0900 0.1000 3,000 +0.01(+5.26%)
Jan 16, 2014 0.0850 0.0950 0.0850 0.0950 52,000 +0.01(+5.56%)
Jan 15, 2014 0.0950 0.1050 0.0900 0.0900 623,423 +0.00(+0.00%)
Jan 13, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 10, 2014 0.0900 0.0950 0.0900 0.0900 54,000 +0.00(+0.00%)
Jan 09, 2014 0.0900 0.0900 0.0900 0.0900 8,203 -0.02(-18.18%)
Jan 07, 2014 0.1100 0.1100 0.1100 200 +0.01(+15.79%)
Jan 06, 2014 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-13.64%)
Jan 03, 2014 0.1000 0.1100 0.1000 0.1100 74,000 +0.02(+22.22%)
Jan 02, 2014 0.0850 0.1000 0.0850 0.0900 157,000 -0.01(-5.26%)
Dec 31, 2013 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 30, 2013 0.0850 0.0850 0.0800 0.0800 5,000 +0.00(+0.00%)
Dec 27, 2013 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Dec 24, 2013 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 23, 2013 0.0800 0.0850 0.0750 0.0800 134,100 -0.01(-15.79%)
Dec 20, 2013 0.0800 0.0950 0.0800 0.0950 44,018 +0.01(+11.76%)
Dec 18, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 16, 2013 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 13, 2013 0.0900 0.1050 0.0900 0.1050 21,000 +0.02(+23.53%)
Dec 12, 2013 0.0850 0.0850 0.0850 0.0850 52,000 +0.00(+0.00%)
Dec 11, 2013 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-5.56%)
Dec 10, 2013 0.0850 0.1000 0.0850 0.0900 324,500 +0.00(+5.88%)
Dec 09, 2013 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Dec 06, 2013 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+0.00%)
Dec 05, 2013 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Dec 04, 2013 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Dec 03, 2013 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-5.26%)
Dec 02, 2013 0.0900 0.0950 0.0900 0.0950 45,000 -0.01(-5.00%)
Nov 28, 2013 0.1000 0.1000 0.1000 100 +0.01(+5.26%)
Nov 26, 2013 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 25, 2013 0.1000 0.1000 0.1000 0.1000 105,600 -0.01(-9.09%)
Nov 21, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 20, 2013 0.1000 0.1100 0.1000 0.1100 17,500 -0.01(-4.35%)
Nov 19, 2013 0.1050 0.1150 0.1050 0.1150 41,500 +0.00(+0.00%)
Nov 18, 2013 0.1100 0.1200 0.1050 0.1150 414,300 +0.02(+21.05%)
Nov 15, 2013 0.0800 0.1000 0.0800 0.0950 359,884 +0.01(+11.76%)
Nov 14, 2013 0.0850 0.0850 0.0850 0.0850 67,000 +0.01(+13.33%)
Nov 13, 2013 0.1000 0.1000 0.0750 0.0750 282,833 -0.02(-21.05%)
Nov 12, 2013 0.0900 0.0950 0.0850 0.0950 59,000 +0.01(+5.56%)
Nov 11, 2013 0.0900 0.0900 0.0900 0.0900 1,200 -0.01(-5.26%)
Nov 08, 2013 0.0800 0.0950 0.0800 0.0950 334,000 +0.02(+26.67%)
Nov 07, 2013 0.0800 0.0800 0.0750 0.0750 147,500 -0.01(-6.25%)
Nov 06, 2013 0.0850 0.0850 0.0800 0.0800 63,000 -0.01(-5.88%)
Nov 04, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 01, 2013 0.0900 0.0900 0.0850 0.0850 45,000 -0.00(-5.56%)
Oct 31, 2013 0.1000 0.1000 0.0900 0.0900 290,100 -0.01(-14.29%)
Oct 30, 2013 0.0900 0.1050 0.0900 0.1050 149,700 +0.01(+10.53%)
Oct 28, 2013 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 24, 2013 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 22, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 21, 2013 0.0950 0.1000 0.0950 0.1000 121,000 -0.00(-4.76%)
Oct 18, 2013 0.1000 0.1050 0.1000 0.1050 114,000 +0.01(+16.67%)
Oct 16, 2013 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 15, 2013 0.0900 0.0950 0.0850 0.0950 356,548 +0.01(+5.56%)
Oct 11, 2013 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 09, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 07, 2013 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 03, 2013 0.0950 0.0950 0.0950 0.0950 250 -0.01(-5.00%)
Oct 01, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 30, 2013 0.1050 0.1050 0.1000 0.1000 71,510 -0.00(-4.76%)
Sep 27, 2013 0.1100 0.1100 0.1050 0.1050 78,000 -0.01(-4.55%)
Sep 25, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 24, 2013 0.1100 0.1100 0.1100 0.1100 60,000 +0.00(+0.00%)
Sep 23, 2013 0.1100 0.1100 0.1100 0.1100 88,500 +0.00(+0.00%)
Sep 18, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 16, 2013 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 13, 2013 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Sep 11, 2013 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Sep 10, 2013 0.1100 0.1100 0.1100 0.1100 45,570 -0.01(-8.33%)
Sep 06, 2013 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 05, 2013 0.1200 0.1200 0.1100 0.1100 469,980 -0.01(-8.33%)
Sep 04, 2013 0.1250 0.1250 0.1200 0.1200 39,100 +0.00(+0.00%)
Sep 03, 2013 0.1300 0.1300 0.1200 0.1200 142,333 -0.01(-7.69%)
Aug 30, 2013 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 27, 2013 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 26, 2013 0.1450 0.1450 0.1450 0.1450 10,000 +0.01(+7.41%)
Aug 23, 2013 0.1350 0.1350 0.1350 0.1350 40,000 -0.01(-6.90%)
Aug 22, 2013 0.1350 0.1450 0.1350 0.1450 6,000 +0.01(+7.41%)
Aug 21, 2013 0.1400 0.1400 0.1350 0.1350 108,351 -0.01(-3.57%)
Aug 20, 2013 0.1400 0.1400 0.1350 0.1400 446,000 +0.01(+3.70%)
Aug 19, 2013 0.1400 0.1400 0.1350 0.1350 23,000 +0.00(+0.00%)
Aug 16, 2013 0.1350 0.1350 0.1350 0.1350 25,000 -0.01(-3.57%)
Aug 15, 2013 0.1350 0.1400 0.1350 0.1400 24,500 +0.01(+3.70%)
Aug 14, 2013 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Aug 13, 2013 0.1400 0.1450 0.1350 0.1400 260,145 +0.00(+0.00%)
Aug 12, 2013 0.1400 0.1400 0.1400 0.1400 295,000 +0.00(+0.00%)
Aug 08, 2013 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 07, 2013 0.1350 0.1350 0.1350 0.1350 5,500 -0.01(-6.90%)
Aug 02, 2013 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Aug 01, 2013 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Jul 30, 2013 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 29, 2013 0.1350 0.1350 0.1350 0.1350 198,156 +0.01(+3.85%)
Jul 26, 2013 0.1300 0.1300 0.1300 0.1300 66,770 +0.00(+0.00%)
Jul 25, 2013 0.1300 0.1300 0.1200 0.1300 404,500 +0.00(+0.00%)
Jul 24, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 23, 2013 0.1400 0.1400 0.1300 0.1300 158,000 -0.01(-10.34%)
Jul 22, 2013 0.1350 0.1450 0.1350 0.1450 48,800 +0.00(+3.57%)
Jul 19, 2013 0.1350 0.1400 0.1350 0.1400 15,999 +0.00(+0.00%)
Jul 18, 2013 0.1350 0.1400 0.1350 0.1400 70,862 +0.01(+3.70%)
Jul 17, 2013 0.1350 0.1350 0.1350 0.1350 70,500 +0.01(+3.85%)
Jul 16, 2013 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Jul 15, 2013 0.1300 0.1300 0.1300 0.1300 10,250 -0.01(-10.34%)
Jul 12, 2013 0.1400 0.1450 0.1400 0.1450 45,567 +0.02(+16.00%)
Jul 11, 2013 0.1300 0.1300 0.1200 0.1250 125,000 -0.02(-10.71%)
Jul 10, 2013 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Jul 09, 2013 0.1400 0.1400 0.1400 0.1400 2,200 +0.00(+0.00%)
Jul 08, 2013 0.1400 0.1400 0.1400 0.1400 202,000 +0.01(+3.70%)
Jul 05, 2013 0.1350 0.1350 0.1350 0.1350 10,200 +0.00(+0.00%)
Jul 04, 2013 0.1350 0.1350 0.1350 0.1350 100 -0.01(-6.90%)
Jul 03, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 02, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 28, 2013 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Jun 27, 2013 0.1200 0.1350 0.1200 0.1200 48,718 -0.01(-4.00%)
Jun 26, 2013 0.1250 0.1350 0.1250 0.1250 29,000 -0.01(-3.85%)
Jun 25, 2013 0.1250 0.1300 0.1200 0.1300 210,000 +0.00(+0.00%)
Jun 24, 2013 0.1200 0.1300 0.1200 0.1300 191,600 +0.00(+0.00%)
Jun 21, 2013 0.1300 0.1300 0.1250 0.1300 42,790 +0.01(+4.00%)
Jun 20, 2013 0.1300 0.1300 0.1200 0.1250 428,000 -0.02(-10.71%)
Jun 19, 2013 0.1400 0.1400 0.1400 0.1400 71,000 +0.00(+0.00%)
Jun 18, 2013 0.1400 0.1400 0.1350 0.1400 90,500 +0.00(+0.00%)
Jun 17, 2013 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jun 14, 2013 0.1400 0.1400 0.1300 0.1400 296,000 +0.01(+3.70%)
Jun 13, 2013 0.1400 0.1400 0.1350 0.1350 122,001 -0.01(-6.90%)
Jun 12, 2013 0.1350 0.1450 0.1350 0.1450 141,445 +0.00(+0.00%)
Jun 11, 2013 0.1400 0.1450 0.1400 0.1450 6,500 +0.01(+7.41%)
Jun 10, 2013 0.1350 0.1350 0.1350 0.1350 11,000 -0.01(-6.90%)
Jun 07, 2013 0.1400 0.1450 0.1400 0.1450 209,500 +0.00(+3.57%)
Jun 06, 2013 0.1400 0.1400 0.1400 0.1400 83,000 -0.01(-6.67%)
Jun 05, 2013 0.1450 0.1500 0.1450 0.1500 230,000 +0.01(+3.45%)
Jun 04, 2013 0.1450 0.1450 0.1450 0.1450 25,000 -0.01(-3.33%)
Jun 03, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 31, 2013 0.1350 0.1550 0.1350 0.1500 1,256,580 +0.01(+7.14%)
May 30, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 29, 2013 0.1400 0.1400 0.1400 0.1400 80,000 +0.01(+3.70%)
May 28, 2013 0.1400 0.1400 0.1350 0.1350 73,000 -0.01(-3.57%)
May 27, 2013 0.1400 0.1400 0.1400 0.1400 31,500 +0.00(+0.00%)
May 24, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 23, 2013 0.1450 0.1450 0.1400 0.1400 75,000 +0.00(+0.00%)
May 22, 2013 0.1400 0.1450 0.1400 0.1400 266,000 -0.00(-3.45%)
May 21, 2013 0.1350 0.1550 0.1350 0.1450 2,220,888 +0.01(+7.41%)
May 17, 2013 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 16, 2013 0.1400 0.1400 0.1350 0.1400 337,752 +0.00(+0.00%)
May 15, 2013 0.1350 0.1400 0.1250 0.1400 785,323 +0.01(+3.70%)
May 13, 2013 0.1350 0.1350 0.1350 0.1350 39,800 -0.01(-3.57%)
May 10, 2013 0.1350 0.1400 0.1350 0.1400 41,100 +0.01(+3.70%)
May 09, 2013 0.1350 0.1350 0.1350 0.1350 80,100 -0.01(-3.57%)
May 08, 2013 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
May 07, 2013 0.1400 0.1400 0.1350 0.1400 73,738 -0.00(-3.45%)
May 06, 2013 0.1400 0.1450 0.1400 0.1450 84,000 +0.00(+3.57%)
May 03, 2013 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
May 02, 2013 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
May 01, 2013 0.1500 0.1550 0.1400 0.1400 1,228,146 -0.01(-6.67%)
Apr 30, 2013 0.1350 0.1500 0.1350 0.1500 795,600 +0.01(+7.14%)
Apr 29, 2013 0.1400 0.1400 0.1400 0.1400 1,200 +0.01(+3.70%)
Apr 26, 2013 0.1400 0.1400 0.1350 0.1350 60,000 -0.01(-3.57%)
Apr 25, 2013 0.1350 0.1400 0.1350 0.1400 41,200 +0.01(+3.70%)
Apr 24, 2013 0.1300 0.1350 0.1300 0.1350 152,900 -0.01(-3.57%)
Apr 23, 2013 0.1350 0.1400 0.1350 0.1400 34,000 +0.00(+0.00%)
Apr 22, 2013 0.1350 0.1400 0.1350 0.1400 656,000 +0.01(+3.70%)
Apr 19, 2013 0.1350 0.1350 0.1250 0.1350 1,090,077 +0.01(+3.85%)
Apr 18, 2013 0.1300 0.1400 0.1250 0.1300 1,044,367 -0.01(-7.14%)
Apr 17, 2013 0.1350 0.1400 0.1300 0.1400 371,000 +0.01(+3.70%)
Apr 16, 2013 0.1150 0.1350 0.1150 0.1350 945,014 +0.02(+17.39%)
Apr 15, 2013 0.1350 0.1350 0.1150 0.1150 553,150 -0.03(-17.86%)
Apr 12, 2013 0.1450 0.1500 0.1400 0.1400 737,500 -0.01(-9.68%)
Apr 11, 2013 0.1500 0.1550 0.1400 0.1550 1,520,016 +0.00(+0.00%)
Apr 10, 2013 0.1500 0.1550 0.1500 0.1550 147,500 +0.01(+3.33%)
Apr 09, 2013 0.1550 0.1550 0.1500 0.1500 71,500 -0.01(-3.23%)
Apr 08, 2013 0.1550 0.1550 0.1500 0.1550 1,855,994 +0.01(+3.33%)
Apr 05, 2013 0.1500 0.1500 0.1500 0.1500 36,000 +0.01(+3.45%)
Apr 04, 2013 0.1500 0.1500 0.1450 0.1450 108,500 -0.01(-6.45%)
Apr 03, 2013 0.1400 0.1550 0.1400 0.1550 1,388,500 +0.00(+0.00%)
Apr 02, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 01, 2013 0.1550 0.1550 0.1500 0.1550 243,833 -0.01(-3.13%)
Mar 28, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 27, 2013 0.1550 0.1600 0.1500 0.1600 37,600 +0.00(+0.00%)
Mar 26, 2013 0.1550 0.1600 0.1500 0.1600 2,104,126 +0.01(+3.23%)
Mar 25, 2013 0.1650 0.1650 0.1550 0.1550 137,900 -0.02(-8.82%)
Mar 22, 2013 0.1500 0.1700 0.1450 0.1700 2,820,250 +0.02(+13.33%)
Mar 21, 2013 0.1450 0.1500 0.1450 0.1500 74,100 -0.01(-3.23%)
Mar 20, 2013 0.1500 0.1550 0.1500 0.1550 12,235 +0.01(+3.33%)
Mar 19, 2013 0.1500 0.1500 0.1450 0.1500 379,000 -0.01(-6.25%)
Mar 18, 2013 0.1500 0.1600 0.1400 0.1600 425,300 +0.00(+0.00%)
Mar 15, 2013 0.1400 0.1600 0.1400 0.1600 898,701 +0.01(+6.67%)
Mar 14, 2013 0.1450 0.1500 0.1400 0.1500 16,000 +0.00(+0.00%)
Mar 13, 2013 0.1500 0.1500 0.1400 0.1500 93,300 +0.00(+0.00%)
Mar 12, 2013 0.1450 0.1500 0.1450 0.1500 322,300 +0.00(+0.00%)
Mar 11, 2013 0.1500 0.1550 0.1450 0.1500 329,000 +0.01(+3.45%)
Mar 08, 2013 0.1450 0.1500 0.1400 0.1450 444,000 +0.00(+0.00%)
Mar 07, 2013 0.1500 0.1500 0.1450 0.1450 2,500 -0.01(-6.45%)
Mar 06, 2013 0.1500 0.1550 0.1500 0.1550 69,400 +0.00(+0.00%)
Mar 05, 2013 0.1400 0.1550 0.1400 0.1550 1,440,290 +0.01(+10.71%)
Mar 04, 2013 0.1450 0.1500 0.1350 0.1400 1,121,100 -0.00(-3.45%)
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.