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 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 17, 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 04, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 02, 2009 0.0450 0.0550 0.0400 0.0500 1,550,000 -0.00(-9.09%)
Jan 30, 2009 0.0550 0.0550 0.0550 0.0550 72,000 +0.00(+0.00%)
Jan 29, 2009 0.0450 0.0550 0.0450 0.0550 459,750 +0.00(+10.00%)
Jan 28, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 27, 2009 0.0550 0.0550 0.0500 0.0500 23,000 -0.00(-9.09%)
Jan 26, 2009 0.0550 0.0600 0.0550 0.0550 82,000 +0.00(+10.00%)
Jan 23, 2009 0.0400 0.0500 0.0400 0.0500 100,500 +0.01(+25.00%)
Jan 22, 2009 0.0300 0.0400 0.0300 0.0400 182,000 +0.00(+0.00%)
Jan 21, 2009 0.0400 0.0400 0.0250 0.0400 84,000 +0.00(+0.00%)
Jan 20, 2009 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jan 19, 2009 0.0250 0.0400 0.0250 0.0400 112,000 +0.00(+0.00%)
Jan 16, 2009 0.0300 0.0400 0.0300 0.0400 66,000 +0.00(+0.00%)
Jan 15, 2009 0.0350 0.0400 0.0300 0.0400 27,793 +0.00(+0.00%)
Jan 14, 2009 0.0350 0.0400 0.0350 0.0400 25,223 +0.00(+14.29%)
Jan 13, 2009 0.0300 0.0350 0.0300 0.0350 32,000 +0.01(+16.67%)
Jan 12, 2009 0.0300 0.0350 0.0300 0.0300 85,000 -0.01(-14.29%)
Jan 09, 2009 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
Jan 08, 2009 0.0350 0.0400 0.0350 0.0400 19,000 +0.00(+0.00%)
Jan 07, 2009 0.0300 0.0400 0.0300 0.0400 42,000 -0.00(-11.11%)
Jan 06, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 05, 2009 0.0300 0.0450 0.0300 0.0450 2,325 -0.01(-10.00%)
Jan 02, 2009 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jan 01, 2009 0.0350 0.0500 0.0300 0.0500 0 +0.00(+0.00%)
Dec 31, 2008 0.0350 0.0500 0.0300 0.0500 693,000 +0.01(+42.86%)
Dec 30, 2008 0.0200 0.0350 0.0200 0.0350 828,000 +0.02(+75.00%)
Dec 29, 2008 0.0250 0.0250 0.0200 0.0200 31,500 +0.00(+0.00%)
Dec 24, 2008 0.0200 0.0200 0.0200 0.0200 23,400 -0.01(-20.00%)
Dec 23, 2008 0.0200 0.0250 0.0200 0.0250 41,500 +0.01(+25.00%)
Dec 22, 2008 0.0200 0.0200 0.0150 0.0200 196,350 +0.00(+0.00%)
Dec 19, 2008 0.0250 0.0250 0.0150 0.0200 611,000 -0.01(-20.00%)
Dec 18, 2008 0.0200 0.0250 0.0200 0.0250 212,500 +0.00(+0.00%)
Dec 17, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Dec 16, 2008 0.0250 0.0250 0.0250 0.0250 34,000 +0.00(+0.00%)
Dec 15, 2008 0.0250 0.0250 0.0250 0.0250 2,634 +0.00(+0.00%)
Dec 12, 2008 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Dec 11, 2008 0.0250 0.0250 0.0250 0.0250 27,000 +0.00(+0.00%)
Dec 10, 2008 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Dec 09, 2008 0.0250 0.0250 0.0250 0.0250 26,000 -0.00(-16.67%)
Dec 08, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Dec 05, 2008 0.0250 0.0300 0.0250 0.0300 113,000 +0.01(+50.00%)
Dec 04, 2008 0.0200 0.0200 0.0200 0.0200 63,500 +0.00(+0.00%)
Dec 03, 2008 0.0200 0.0200 0.0200 0.0200 3,200 -0.01(-33.33%)
Dec 02, 2008 0.0300 0.0300 0.0300 0.0300 32,000 +0.00(+20.00%)
Dec 01, 2008 0.0250 0.0300 0.0250 0.0250 822,816 +0.00(+0.00%)
Nov 28, 2008 0.0250 0.0250 0.0250 0.0250 2,500 -0.01(-28.57%)
Nov 27, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Nov 26, 2008 0.0300 0.0350 0.0250 0.0350 30,000 +0.01(+40.00%)
Nov 25, 2008 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Nov 24, 2008 0.0200 0.0300 0.0200 0.0200 73,000 +0.00(+0.00%)
Nov 21, 2008 0.0200 0.0200 0.0200 0.0200 18,000 -0.01(-33.33%)
Nov 20, 2008 0.0300 0.0300 0.0200 0.0300 8,500 +0.01(+50.00%)
Nov 19, 2008 0.0250 0.0250 0.0200 0.0200 152,000 -0.01(-20.00%)
Nov 18, 2008 0.0200 0.0250 0.0200 0.0250 150,000 +0.01(+66.67%)
Nov 17, 2008 0.0150 0.0150 0.0150 0.0150 80,000 -0.01(-25.00%)
Nov 14, 2008 0.0200 0.0300 0.0200 0.0200 38,250 +0.00(+0.00%)
Nov 13, 2008 0.0250 0.0250 0.0200 0.0200 95,000 -0.01(-33.33%)
Nov 12, 2008 0.0250 0.0300 0.0250 0.0300 14,517 +0.00(+20.00%)
Nov 11, 2008 0.0250 0.0250 0.0250 0.0250 2,325 +0.00(+0.00%)
Nov 10, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Nov 07, 2008 0.0250 0.0250 0.0250 0.0250 30,000 -0.00(-16.67%)
Nov 06, 2008 0.0250 0.0300 0.0250 0.0300 36,600 -0.01(-14.29%)
Nov 05, 2008 0.0350 0.0350 0.0300 0.0350 115,200 +0.00(+0.00%)
Nov 04, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Nov 03, 2008 0.0300 0.0400 0.0250 0.0350 99,000 +0.01(+16.67%)
Oct 31, 2008 0.0250 0.0300 0.0250 0.0300 25,000 +0.00(+20.00%)
Oct 30, 2008 0.0150 0.0250 0.0150 0.0250 179,000 +0.01(+25.00%)
Oct 29, 2008 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
Oct 28, 2008 0.0150 0.0200 0.0150 0.0200 353,500 +0.01(+33.33%)
Oct 27, 2008 0.0200 0.0250 0.0150 0.0150 514,357 -0.01(-50.00%)
Oct 24, 2008 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Oct 23, 2008 0.0300 0.0300 0.0300 0.0300 265,000 +0.00(+0.00%)
Oct 22, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 21, 2008 0.0350 0.0350 0.0300 0.0300 276,500 -0.01(-14.29%)
Oct 20, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Oct 17, 2008 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Oct 16, 2008 0.0400 0.0400 0.0350 0.0400 1,000 +0.00(+14.29%)
Oct 15, 2008 0.0500 0.0500 0.0350 0.0350 130,000 -0.01(-30.00%)
Oct 14, 2008 0.0500 0.0500 0.0500 0.0500 308,100 +0.00(+0.00%)
Oct 10, 2008 0.0500 0.0500 0.0500 0.0500 774,600 +0.00(+0.00%)
Oct 09, 2008 0.0500 0.0500 0.0500 0.0500 38,685 +0.00(+0.00%)
Oct 08, 2008 0.0500 0.0500 0.0500 0.0500 1,192,000 -0.01(-16.67%)
Oct 07, 2008 0.0500 0.0600 0.0500 0.0600 51,000 +0.01(+20.00%)
Oct 06, 2008 0.0550 0.0600 0.0500 0.0500 542,000 +0.00(+0.00%)
Oct 03, 2008 0.0400 0.0550 0.0400 0.0500 613,500 +0.01(+25.00%)
Oct 02, 2008 0.0350 0.0450 0.0300 0.0400 1,332,000 +0.00(+0.00%)
Oct 01, 2008 0.0350 0.0400 0.0350 0.0400 364,000 +0.01(+33.33%)
Sep 30, 2008 0.0250 0.0350 0.0250 0.0300 45,000 +0.00(+0.00%)
Sep 29, 2008 0.0350 0.0350 0.0300 0.0300 75,000 +0.00(+0.00%)
Sep 26, 2008 0.0350 0.0350 0.0250 0.0300 237,500 +0.00(+0.00%)
Sep 25, 2008 0.0300 0.0300 0.0250 0.0300 5,572,100 +0.00(+0.00%)
Sep 24, 2008 0.0300 0.0300 0.0250 0.0300 614,900 -0.01(-14.29%)
Sep 23, 2008 0.0300 0.0350 0.0300 0.0350 650,000 +0.01(+16.67%)
Sep 22, 2008 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-33.33%)
Sep 19, 2008 0.0400 0.0450 0.0400 0.0450 74,000 +0.00(+12.50%)
Sep 18, 2008 0.0350 0.0400 0.0300 0.0400 35,000 +0.00(+14.29%)
Sep 17, 2008 0.0350 0.0350 0.0350 0.0350 8,800 +0.00(+0.00%)
Sep 16, 2008 0.0350 0.0350 0.0300 0.0350 57,000 -0.00(-12.50%)
Sep 15, 2008 0.0400 0.0400 0.0400 0.0400 90,000 -0.00(-11.11%)
Sep 12, 2008 0.0400 0.0450 0.0400 0.0450 501,000 +0.00(+12.50%)
Sep 11, 2008 0.0400 0.0450 0.0400 0.0400 125,250 +0.00(+0.00%)
Sep 10, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2008 0.0600 0.0600 0.0400 0.0400 844,000 -0.03(-38.46%)
Sep 08, 2008 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Sep 05, 2008 0.0550 0.0650 0.0550 0.0650 35,000 +0.01(+8.33%)
Sep 04, 2008 0.0550 0.0600 0.0450 0.0600 156,000 +0.00(+0.00%)
Sep 03, 2008 0.0600 0.0600 0.0600 0.0600 165,000 -0.01(-14.29%)
Sep 02, 2008 0.0600 0.0700 0.0600 0.0700 37,000 +0.01(+16.67%)
Aug 29, 2008 0.0600 0.0700 0.0600 0.0600 28,000 +0.00(+0.00%)
Aug 28, 2008 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-7.69%)
Aug 27, 2008 0.0700 0.0700 0.0650 0.0650 70,000 +0.00(+0.00%)
Aug 26, 2008 0.0650 0.0700 0.0650 0.0650 97,000 -0.01(-7.14%)
Aug 25, 2008 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Aug 22, 2008 0.0700 0.0700 0.0700 0.0700 14,800 +0.01(+7.69%)
Aug 21, 2008 0.0700 0.0700 0.0650 0.0650 23,000 +0.00(+0.00%)
Aug 20, 2008 0.0650 0.0650 0.0650 0.0650 29,000 -0.01(-7.14%)
Aug 19, 2008 0.0700 0.0700 0.0700 0.0700 5,200 +0.01(+7.69%)
Aug 18, 2008 0.0650 0.0650 0.0650 0.0650 5,550 -0.01(-7.14%)
Aug 15, 2008 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Aug 14, 2008 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Aug 13, 2008 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Aug 12, 2008 0.0750 0.0750 0.0600 0.0650 135,000 +0.01(+8.33%)
Aug 11, 2008 0.0600 0.0600 0.0600 0.0600 110,000 -0.01(-7.69%)
Aug 08, 2008 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Aug 07, 2008 0.0700 0.0700 0.0650 0.0650 160,000 -0.01(-7.14%)
Aug 06, 2008 0.0700 0.0700 0.0700 0.0700 42,050 +0.00(+0.00%)
Aug 05, 2008 0.0700 0.0750 0.0700 0.0700 20,000 -0.00(-6.67%)
Aug 04, 2008 0.0800 0.0800 0.0750 0.0750 32,400 +0.00(+0.00%)
Aug 01, 2008 0.0800 0.0800 0.0750 0.0750 32,400 -0.01(-11.76%)
Jul 31, 2008 0.0750 0.0850 0.0750 0.0850 62,000 +0.01(+21.43%)
Jul 30, 2008 0.0750 0.0750 0.0700 0.0700 69,000 -0.01(-12.50%)
Jul 29, 2008 0.0800 0.0800 0.0750 0.0800 81,250 +0.01(+23.08%)
Jul 28, 2008 0.0650 0.0700 0.0650 0.0650 130,000 -0.01(-7.14%)
Jul 25, 2008 0.0700 0.0750 0.0650 0.0700 330,500 -0.00(-6.67%)
Jul 24, 2008 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 23, 2008 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Jul 22, 2008 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Jul 21, 2008 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Jul 18, 2008 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 17, 2008 0.0750 0.0750 0.0700 0.0700 27,500 -0.01(-12.50%)
Jul 16, 2008 0.0750 0.0800 0.0750 0.0800 357,000 +0.01(+6.67%)
Jul 15, 2008 0.0800 0.0800 0.0750 0.0750 38,600 -0.01(-6.25%)
Jul 14, 2008 0.0750 0.0800 0.0750 0.0800 57,000 +0.00(+0.00%)
Jul 11, 2008 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jul 10, 2008 0.0800 0.0800 0.0750 0.0800 194,000 +0.00(+0.00%)
Jul 09, 2008 0.0800 0.0800 0.0800 0.0800 22,500 +0.00(+0.00%)
Jul 08, 2008 0.0850 0.0850 0.0800 0.0800 75,500 -0.01(-11.11%)
Jul 07, 2008 0.0700 0.0900 0.0700 0.0900 346,493 +0.01(+12.50%)
Jul 04, 2008 0.0650 0.0800 0.0650 0.0800 193,000 +0.01(+14.29%)
Jul 03, 2008 0.0700 0.0700 0.0650 0.0700 23,800 +0.01(+7.69%)
Jul 02, 2008 0.0700 0.0700 0.0650 0.0650 155,000 -0.01(-7.14%)
Jul 01, 2008 0.0850 0.0900 0.0700 0.0700 368,500 +0.00(+0.00%)
Jun 30, 2008 0.0850 0.0900 0.0700 0.0700 368,500 -0.01(-12.50%)
Jun 27, 2008 0.0700 0.0800 0.0650 0.0800 145,000 +0.01(+14.29%)
Jun 26, 2008 0.0650 0.0700 0.0650 0.0700 64,000 +0.00(+0.00%)
Jun 25, 2008 0.0700 0.0800 0.0650 0.0700 107,000 +0.00(+0.00%)
Jun 24, 2008 0.0750 0.0750 0.0700 0.0700 60,000 +0.00(+0.00%)
Jun 23, 2008 0.0700 0.0700 0.0700 0.0700 74,000 +0.00(+0.00%)
Jun 20, 2008 0.0800 0.0800 0.0700 0.0700 95,000 -0.01(-12.50%)
Jun 19, 2008 0.0700 0.0800 0.0700 0.0800 4,000 +0.00(+0.00%)
Jun 18, 2008 0.0800 0.0800 0.0800 0.0800 55,000 +0.01(+14.29%)
Jun 17, 2008 0.0750 0.0750 0.0700 0.0700 515,000 -0.01(-12.50%)
Jun 16, 2008 0.0800 0.0850 0.0800 0.0800 385,000 -0.01(-5.88%)
Jun 13, 2008 0.0850 0.0850 0.0850 0.0850 237,000 -0.00(-5.56%)
Jun 12, 2008 0.0900 0.0900 0.0800 0.0900 540,000 +0.01(+12.50%)
Jun 11, 2008 0.0850 0.0850 0.0800 0.0800 134,000 -0.01(-5.88%)
Jun 10, 2008 0.0900 0.0900 0.0850 0.0850 203,000 -0.00(-5.56%)
Jun 09, 2008 0.0850 0.0900 0.0800 0.0900 213,000 +0.00(+5.88%)
Jun 06, 2008 0.0850 0.0900 0.0850 0.0850 288,500 +0.00(+0.00%)
Jun 05, 2008 0.0850 0.0900 0.0850 0.0850 336,000 -0.00(-5.56%)
Jun 04, 2008 0.0950 0.0950 0.0850 0.0900 937,500 -0.01(-5.26%)
Jun 03, 2008 0.1200 0.1250 0.0900 0.0950 1,213,650 -0.04(-26.92%)
Jun 02, 2008 0.0750 0.1350 0.0750 0.1300 5,155,721 +0.06(+85.71%)
May 30, 2008 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
May 29, 2008 0.0650 0.0750 0.0650 0.0750 53,900 +0.00(+7.14%)
May 28, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 27, 2008 0.0700 0.0700 0.0700 0.0700 16,313 +0.00(+0.00%)
May 26, 2008 0.0650 0.0700 0.0650 0.0700 63,000 +0.01(+7.69%)
May 23, 2008 0.0650 0.0650 0.0650 0.0650 183,000 -0.01(-7.14%)
May 22, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2008 0.0700 0.0700 0.0700 0.0700 172,500 -0.00(-6.67%)
May 20, 2008 0.0700 0.0750 0.0700 0.0750 116,500 -0.01(-6.25%)
May 19, 2008 0.0750 0.0800 0.0750 0.0800 212,000 +0.00(+0.00%)
May 16, 2008 0.0750 0.0800 0.0750 0.0800 212,000 +0.01(+14.29%)
May 15, 2008 0.0700 0.0700 0.0700 0.0700 205,500 +0.00(+0.00%)
May 14, 2008 0.0650 0.0700 0.0650 0.0700 302,500 +0.00(+0.00%)
May 13, 2008 0.0700 0.0900 0.0700 0.0700 514,000 -0.00(-6.67%)
May 12, 2008 0.0800 0.0800 0.0750 0.0750 33,500 -0.01(-6.25%)
May 09, 2008 0.0700 0.0800 0.0700 0.0800 172,000 +0.01(+23.08%)
May 08, 2008 0.0700 0.0700 0.0650 0.0650 22,000 -0.01(-7.14%)
May 07, 2008 0.0650 0.0700 0.0650 0.0700 74,000 +0.01(+7.69%)
May 06, 2008 0.0650 0.0650 0.0600 0.0650 88,999 +0.00(+0.00%)
May 05, 2008 0.0600 0.0650 0.0600 0.0650 80,000 -0.01(-7.14%)
May 02, 2008 0.0650 0.0700 0.0700 0.0700 11,444 +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.