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 (-6.67%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 13, 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 (%)
Oct 31, 2014 0.0350 0.0350 0.0350 0.0350 1,387,000 +0.00(+0.00%)
Oct 30, 2014 0.0350 0.0350 0.0350 0.0350 200,500 -0.00(-12.50%)
Oct 29, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2014 0.0400 0.0400 0.0400 0.0400 2,900 +0.00(+0.00%)
Oct 27, 2014 0.0400 0.0400 0.0400 0.0400 110,500 +0.00(+0.00%)
Oct 24, 2014 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 23, 2014 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Oct 22, 2014 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Oct 21, 2014 0.0400 0.0400 0.0400 0.0400 236,000 +0.00(+0.00%)
Oct 20, 2014 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Oct 17, 2014 0.0400 0.0400 0.0400 0.0400 7,333 +0.00(+0.00%)
Oct 16, 2014 0.0400 0.0400 0.0400 0.0400 492,000 +0.00(+0.00%)
Oct 15, 2014 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 14, 2014 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 10, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 08, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 07, 2014 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Oct 06, 2014 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Oct 03, 2014 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Oct 02, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 30, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 26, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 25, 2014 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Sep 23, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 19, 2014 0.0500 0.0500 0.0500 697 +0.00(+0.00%)
Sep 18, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 16, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2014 0.0500 0.0500 0.0450 0.0500 177,000 +0.00(+0.00%)
Sep 12, 2014 0.0450 0.0500 0.0450 0.0500 66,000 +0.00(+0.00%)
Sep 11, 2014 0.0500 0.0500 0.0500 0.0500 76,000 +0.00(+0.00%)
Sep 10, 2014 0.0500 0.0500 0.0500 0.0500 79,000 +0.00(+0.00%)
Sep 09, 2014 0.0500 0.0500 0.0500 0.0500 39,000 +0.01(+11.11%)
Sep 08, 2014 0.0500 0.0500 0.0450 0.0450 77,000 -0.01(-10.00%)
Sep 05, 2014 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Sep 04, 2014 0.0500 0.0500 0.0500 0.0500 1,888 +0.00(+0.00%)
Sep 03, 2014 0.0500 0.0500 0.0500 0.0500 466,000 +0.00(+0.00%)
Sep 02, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 26, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 25, 2014 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 22, 2014 0.0550 0.0500 190,000 +0.00(+0.00%)
Aug 18, 2014 0.0500 0 -0.00(-9.09%)
Aug 15, 2014 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Aug 13, 2014 0.0550 0 +0.00(+0.00%)
Aug 12, 2014 0.0500 0.0550 0.0500 0.0550 11,500 +0.00(+0.00%)
Aug 11, 2014 0.0500 0.0550 0.0500 0.0550 299,000 +0.00(+0.00%)
Aug 08, 2014 0.0500 0.0550 0.0500 0.0550 52,500 +0.00(+10.00%)
Aug 07, 2014 0.0500 0.0550 0.0500 0.0500 108,000 -0.01(-16.67%)
Aug 06, 2014 0.0500 0.0600 0.0500 0.0600 71,000 +0.01(+20.00%)
Aug 05, 2014 0.0550 0.0550 0.0500 0.0500 139,000 -0.01(-16.67%)
Jul 30, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 29, 2014 0.0550 0.0550 0.0550 0.0550 3,030 -0.00(-8.33%)
Jul 25, 2014 0.0600 0 +0.01(+20.00%)
Jul 24, 2014 0.0600 0.0600 0.0500 0.0500 501,662 -0.01(-16.67%)
Jul 22, 2014 0.0600 0.0600 200 +0.00(+0.00%)
Jul 21, 2014 0.0600 0.0600 0.0600 0.0600 237,500 +0.00(+0.00%)
Jul 16, 2014 0.0600 0.0600 0 +0.00(+0.00%)
Jul 15, 2014 0.0650 0.0650 0.0600 0.0600 132,000 -0.01(-7.69%)
Jul 14, 2014 0.0700 0.0700 0.0650 0.0650 46,000 -0.01(-7.14%)
Jul 11, 2014 0.0600 0.0700 0.0600 0.0700 36,500 +0.01(+16.67%)
Jul 07, 2014 0.0600 0.0600 0 -0.01(-7.69%)
Jul 04, 2014 0.0750 0.0750 0.0650 0.0650 15,336 +0.00(+0.00%)
Jul 03, 2014 0.0650 0.0650 0.0650 0.0650 17,500 -0.01(-7.14%)
Jun 30, 2014 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2014 0.0650 0.0700 0.0650 0.0700 8,500 +0.00(+0.00%)
Jun 26, 2014 0.0700 0.0700 0.0700 0.0700 80,000 +0.01(+7.69%)
Jun 25, 2014 0.0700 0.0700 0.0650 0.0650 28,100 -0.01(-7.14%)
Jun 24, 2014 0.0700 0.0700 0.0700 0.0700 86,500 +0.00(+0.00%)
Jun 23, 2014 0.0700 0.0700 0.0700 0.0700 101,000 +0.00(+0.00%)
Jun 20, 2014 0.0700 0.0700 0.0700 0.0700 335,000 +0.00(+0.00%)
Jun 19, 2014 0.0650 0.0700 0.0650 0.0700 343,401 +0.01(+7.69%)
Jun 18, 2014 0.0750 0.0750 0.0650 0.0650 431,000 -0.01(-13.33%)
Jun 17, 2014 0.0700 0.0750 0.0700 0.0750 20,000 +0.01(+15.38%)
Jun 16, 2014 0.0700 0.0700 0.0650 0.0650 116,000 -0.01(-18.75%)
Jun 12, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 11, 2014 0.0700 0.0750 0.0700 0.0700 513,527 -0.00(-6.67%)
Jun 10, 2014 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Jun 06, 2014 0.0850 0.0850 0.0750 0.0750 379,000 -0.01(-11.76%)
Jun 04, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 03, 2014 0.0800 0.0800 0.0800 0.0800 5,600 -0.01(-5.88%)
Jun 02, 2014 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 30, 2014 0.0800 0.0850 0.0800 0.0850 19,400 +0.01(+13.33%)
May 29, 2014 0.0750 0.0750 0.0750 0.0750 84,500 -0.01(-6.25%)
May 28, 2014 0.0850 0.0850 0.0800 0.0800 175,500 -0.01(-11.11%)
May 27, 2014 0.0900 0.0900 0.0900 0.0900 48,800 -0.01(-5.26%)
May 26, 2014 0.0900 0.0950 0.0900 0.0950 18,000 +0.01(+5.56%)
May 23, 2014 0.0900 0.0900 0.0900 0.0900 43,000 +0.01(+12.50%)
May 22, 2014 0.0850 0.0850 0.0800 0.0800 740,500 -0.01(-11.11%)
May 21, 2014 0.0900 0.0900 0.0850 0.0900 612,500 +0.00(+0.00%)
May 15, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2014 0.0900 0.0950 0.0900 0.0900 30,000 +0.00(+0.00%)
May 09, 2014 0.0900 0.0900 0.0900 800 -0.01(-5.26%)
May 08, 2014 0.1100 0.1100 0.0950 0.0950 17,000 -0.01(-5.00%)
May 07, 2014 0.1150 0.1150 0.1000 0.1000 300,537 -0.01(-13.04%)
May 06, 2014 0.0950 0.1150 0.0950 0.1150 1,571,105 +0.03(+27.78%)
May 05, 2014 0.0900 0.1100 0.0900 0.0900 967,500 +0.00(+5.88%)
May 02, 2014 0.0850 0.0850 0.0850 0.0850 3,500 +0.00(+0.00%)
May 01, 2014 0.0850 0.0850 0.0850 0.0850 10,300 +0.00(+0.00%)
Apr 28, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 25, 2014 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Apr 24, 2014 0.0850 0.0850 0.0850 0.0850 83,500 -0.00(-5.56%)
Apr 22, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 17, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 14, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 11, 2014 0.0850 0.0850 0.0850 0.0850 140,000 -0.01(-10.53%)
Apr 10, 2014 0.1000 0.1050 0.0950 0.0950 85,140 -0.01(-5.00%)
Apr 09, 2014 0.0850 0.1100 0.0850 0.1000 4,271,085 +0.02(+25.00%)
Apr 08, 2014 0.0800 0.0800 0.0800 0.0800 245,000 +0.00(+0.00%)
Apr 07, 2014 0.0800 0.0800 0.0800 0.0800 36,000 +0.00(+0.00%)
Apr 04, 2014 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Apr 02, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 01, 2014 0.0800 0.0800 0.0800 0.0800 200,000 +0.00(+0.00%)
Mar 31, 2014 0.0800 0.0800 0.0800 0.0800 194,100 +0.00(+0.00%)
Mar 28, 2014 0.0800 0.1050 0.0800 0.0800 1,173,000 +0.00(+0.00%)
Mar 27, 2014 0.0850 0.0850 0.0800 0.0800 466,000 +0.00(+0.00%)
Mar 26, 2014 0.0800 0.0850 0.0800 0.0800 2,084,547 +0.00(+0.00%)
Mar 25, 2014 0.0800 0.1050 0.0800 0.0800 1,453,000 +0.01(+6.67%)
Mar 24, 2014 0.0750 0.0750 0.0750 0.0750 113,500 +0.00(+0.00%)
Mar 21, 2014 0.0750 0.0800 0.0750 0.0750 260,730 -0.01(-6.25%)
Mar 19, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Mar 18, 2014 0.0750 0.1050 0.0750 0.0950 2,291,391 +0.01(+11.76%)
Mar 17, 2014 0.0850 0.0850 0.0850 0.0850 264,671 -0.00(-5.56%)
Mar 14, 2014 0.0850 0.0900 0.0850 0.0900 110,777 -0.01(-5.26%)
Mar 13, 2014 0.0900 0.0950 0.0850 0.0950 266,888 +0.01(+5.56%)
Mar 12, 2014 0.0700 0.1000 0.0700 0.0900 2,368,150 +0.02(+28.57%)
Mar 11, 2014 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Mar 10, 2014 0.0600 0.0750 0.0600 0.0700 1,336,575 +0.01(+16.67%)
Mar 07, 2014 0.0600 0.0600 0.0550 0.0600 522,006 +0.00(+0.00%)
Mar 06, 2014 0.0600 0.0600 0.0550 0.0600 78,000 +0.00(+9.09%)
Mar 05, 2014 0.0500 0.0550 0.0500 0.0550 522,150 +0.01(+22.22%)
Mar 04, 2014 0.0500 0.0500 0.0400 0.0450 1,887,704 +0.00(+0.00%)
Mar 03, 2014 0.0550 0.0550 0.0450 0.0450 811,500 -0.01(-18.18%)
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%)
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.