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 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 26, 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 31, 2010 0.1150 0.1250 0.1150 0.1250 76,000 +0.01(+8.70%)
May 28, 2010 0.1100 0.1150 0.1050 0.1150 179,000 +0.01(+9.52%)
May 27, 2010 0.1150 0.1150 0.1050 0.1050 61,000 -0.01(-8.70%)
May 26, 2010 0.1050 0.1150 0.1050 0.1150 93,000 +0.01(+9.52%)
May 25, 2010 0.1050 0.1100 0.1000 0.1050 87,500 -0.01(-8.70%)
May 21, 2010 0.1050 0.1150 0.1000 0.1150 188,900 +0.01(+9.52%)
May 20, 2010 0.1200 0.1050 0.0950 0.1050 515,500 -0.02(-16.00%)
May 19, 2010 0.1300 0.1350 0.1250 0.1250 177,878 -0.01(-3.85%)
May 18, 2010 0.1400 0.1400 0.1300 0.1300 168,500 -0.01(-3.70%)
May 17, 2010 0.1400 0.1450 0.1350 0.1350 200,700 +0.00(+0.00%)
May 14, 2010 0.1350 0.1350 0.1350 0.1350 10,700 +0.00(+0.00%)
May 13, 2010 0.1350 0.1350 0.1350 0.1350 59,282 -0.01(-3.57%)
May 12, 2010 0.1400 0.1400 0.1350 0.1400 174,100 +0.00(+0.00%)
May 11, 2010 0.1350 0.1400 0.1300 0.1400 46,500 +0.00(+0.00%)
May 10, 2010 0.1300 0.1400 0.1350 0.1400 747,725 +0.02(+16.67%)
May 07, 2010 0.1300 0.1300 0.1050 0.1200 418,775 -0.02(-11.11%)
May 06, 2010 0.1400 0.1400 0.1300 0.1350 340,950 -0.01(-10.00%)
May 05, 2010 0.1450 0.1500 0.1450 0.1500 439,600 +0.00(+0.00%)
May 04, 2010 0.1600 0.1600 0.1450 0.1500 289,118 -0.01(-6.25%)
May 03, 2010 0.1550 0.1600 0.1550 0.1600 432,150 +0.01(+3.23%)
Apr 30, 2010 0.1650 0.1650 0.1550 0.1550 484,786 -0.02(-8.82%)
Apr 29, 2010 0.1750 0.1750 0.1650 0.1700 265,000 -0.00(-2.86%)
Apr 28, 2010 0.1650 0.1750 0.1650 0.1750 192,961 +0.00(+2.94%)
Apr 27, 2010 0.1750 0.1750 0.1600 0.1700 260,400 -0.01(-5.56%)
Apr 26, 2010 0.2000 0.2100 0.1700 0.1800 2,840,500 -0.02(-7.69%)
Apr 23, 2010 0.1700 0.2000 0.1550 0.1950 4,235,850 +0.02(+11.43%)
Apr 22, 2010 0.1750 0.1750 0.1650 0.1750 262,400 +0.00(+2.94%)
Apr 21, 2010 0.1700 0.1800 0.1700 0.1700 342,450 +0.00(+0.00%)
Apr 20, 2010 0.1650 0.1750 0.1600 0.1700 917,880 +0.01(+6.25%)
Apr 19, 2010 0.1500 0.1600 0.1450 0.1600 953,043 +0.01(+6.67%)
Apr 16, 2010 0.1300 0.1550 0.1200 0.1500 2,041,779 +0.01(+7.14%)
Apr 15, 2010 0.1550 0.1550 0.1350 0.1400 1,704,793 -0.03(-20.00%)
Apr 14, 2010 0.1850 0.1900 0.1750 0.1750 915,850 -0.01(-5.41%)
Apr 13, 2010 0.1950 0.1950 0.1650 0.1850 6,097,120 -0.04(-17.78%)
Apr 12, 2010 0.2150 0.2700 0.2100 0.2250 6,964,132 +0.04(+18.42%)
Apr 09, 2010 0.1800 0.1900 0.1700 0.1900 4,305,836 +0.05(+35.71%)
Apr 08, 2010 0.1150 0.1500 0.1150 0.1400 2,634,548 +0.03(+27.27%)
Apr 07, 2010 0.1050 0.1100 0.1050 0.1100 2,317,368 +0.01(+10.00%)
Apr 06, 2010 0.1200 0.1200 0.0900 0.1000 4,452,463 +0.03(+33.33%)
Apr 05, 2010 0.0750 0.0750 0.0650 0.0750 524,100 +0.00(+7.14%)
Apr 01, 2010 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 31, 2010 0.0650 0.0700 0.0650 0.0650 1,476,282 +0.00(+0.00%)
Mar 30, 2010 0.0750 0.0800 0.0650 0.0650 4,780,650 -0.01(-7.14%)
Mar 29, 2010 0.0650 0.0750 0.0650 0.0700 3,210,500 +0.01(+7.69%)
Mar 26, 2010 0.0600 0.0650 0.0600 0.0650 1,525,573 +0.01(+18.18%)
Mar 25, 2010 0.0450 0.0600 0.0450 0.0550 1,535,000 +0.00(+10.00%)
Mar 24, 2010 0.0500 0.0500 0.0500 0.0500 746,000 -0.00(-9.09%)
Mar 23, 2010 0.0500 0.0550 0.0500 0.0550 535,600 +0.01(+22.22%)
Mar 22, 2010 0.0450 0.0450 0.0400 0.0450 756,625 +0.00(+0.00%)
Mar 19, 2010 0.0450 0.0450 0.0400 0.0450 1,314,600 -0.01(-10.00%)
Mar 18, 2010 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
Mar 17, 2010 0.0500 0.0500 0.0500 0.0500 100,190 +0.00(+0.00%)
Mar 16, 2010 0.0550 0.0550 0.0500 0.0500 468,291 -0.00(-9.09%)
Mar 15, 2010 0.0500 0.0550 0.0550 0.0550 109,000 +0.01(+22.22%)
Mar 12, 2010 0.0450 0.0500 0.0450 0.0450 17,000 -0.01(-10.00%)
Mar 11, 2010 0.0450 0.0500 0.0450 0.0500 209,500 +0.00(+0.00%)
Mar 10, 2010 0.0550 0.0550 0.0450 0.0500 1,372,500 -0.00(-9.09%)
Mar 09, 2010 0.0500 0.0550 0.0500 0.0550 620,500 +0.01(+22.22%)
Mar 08, 2010 0.0500 0.0500 0.0450 0.0450 408,500 -0.01(-10.00%)
Mar 05, 2010 0.0500 0.0500 0.0500 0.0500 131,000 +0.00(+0.00%)
Mar 04, 2010 0.0500 0.0500 0.0450 0.0500 427,316 +0.00(+0.00%)
Mar 03, 2010 0.0550 0.0550 0.0500 0.0500 312,800 +0.00(+0.00%)
Mar 02, 2010 0.0550 0.0550 0.0500 0.0500 47,000 +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.