Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Majestic Gold Corp (OP: MJGCF )

0.0475 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 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 (%)
Apr 20, 2012 0.1910 0.1910 0.1910 0 -0.03(-13.18%)
Apr 11, 2012 0.2200 0.2200 0.2200 0 -0.01(-4.06%)
Apr 05, 2012 0.2293 0.2293 0.2293 0 +0.00(+1.91%)
Mar 30, 2012 0.2250 0.2250 0.2250 0 -0.02(-7.02%)
Mar 26, 2012 0.2420 0.2420 0.2420 0 +0.02(+9.50%)
Mar 21, 2012 0.2210 0.2210 0.2210 0 +0.01(+2.31%)
Mar 20, 2012 0.2160 0.2160 0.2160 0.2160 1,500 -0.02(-8.47%)
Mar 16, 2012 0.2360 0.2360 0.2360 0.2360 0 -0.01(-4.45%)
Mar 13, 2012 0.2470 0.2470 0.2470 0 +0.01(+4.66%)
Mar 12, 2012 0.2360 0.2360 0.2360 0.2360 3,500 -0.00(-0.42%)
Mar 09, 2012 0.2370 0.2370 0.2370 0.2370 8,500 +0.00(+0.42%)
Mar 08, 2012 0.2700 0.2700 0.2360 0.2360 32,955 +0.01(+3.06%)
Mar 07, 2012 0.2290 0.2290 0.2290 0.2290 6,000 +0.03(+13.37%)
Mar 02, 2012 0.2020 0.2020 0.2020 0 +0.01(+3.06%)
Feb 29, 2012 0.1960 0.1960 0.1960 0.1960 0 -0.01(-6.67%)
Feb 27, 2012 0.2100 0.2100 0.2100 0 +0.04(+21.67%)
Feb 24, 2012 0.1726 0.1726 0.1726 0.1726 5,000 +0.01(+7.88%)
Feb 23, 2012 0.1600 0.1600 0.1600 0.1600 5,000 -0.00(-2.14%)
Feb 22, 2012 0.1635 0.1635 0.1635 0.1635 44,100 +0.00(+2.19%)
Feb 16, 2012 0.1600 0.1600 0.1600 0 -0.00(-0.19%)
Feb 01, 2012 0.1603 0.1603 0.1603 0 -0.01(-4.01%)
Jan 31, 2012 0.1670 0.1670 0.1670 0.1670 41,200 -0.00(-1.18%)
Jan 27, 2012 0.1690 0.1690 0.1690 0.1690 0 +0.01(+6.96%)
Jan 24, 2012 0.1580 0.1580 0.1580 0 +0.01(+3.54%)
Jan 20, 2012 0.1526 0.1526 0.1526 0 -0.01(-3.90%)
Jan 19, 2012 0.1590 0.1590 0.1588 0.1588 10,000 -0.00(-0.75%)
Jan 18, 2012 0.1574 0.1600 0.1574 0.1600 20,900 +0.00(+0.00%)
Jan 12, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 11, 2012 0.1618 0.1618 0.1600 0.1600 15,350 -0.00(-2.44%)
Jan 10, 2012 0.1700 0.1700 0.1640 0.1640 13,650 -0.01(-7.34%)
Jan 06, 2012 0.1770 0.1770 0.1770 0 +0.03(+16.68%)
Jan 05, 2012 0.1600 0.1600 0.1517 0.1517 40,000 -0.01(-3.99%)
Jan 04, 2012 0.1580 0.1627 0.1580 0.1580 7,650 -0.01(-6.56%)
Dec 30, 2011 0.1691 0.1691 0.1691 0.1691 1,000 +0.01(+8.40%)
Dec 29, 2011 0.1490 0.1560 0.1490 0.1560 13,000 +0.01(+6.85%)
Dec 28, 2011 0.1460 0.1460 0.1460 0.1460 8,000 -0.01(-5.19%)
Dec 27, 2011 0.1540 0.1540 0.1540 0.1540 500 +0.00(+0.79%)
Dec 22, 2011 0.1528 0.1528 0.1528 0.1528 0 +0.00(+1.87%)
Dec 20, 2011 0.1500 0.1500 0.1500 0.1500 0 -0.00(-2.60%)
Dec 19, 2011 0.1520 0.1540 0.1520 0.1540 15,000 -0.01(-5.06%)
Dec 15, 2011 0.1622 0.1622 0.1622 0.1622 0 +0.01(+5.46%)
Dec 14, 2011 0.1586 0.1586 0.1538 0.1538 5,000 -0.02(-10.01%)
Dec 09, 2011 0.1709 0.1709 0.1709 0.1709 0 +0.01(+4.65%)
Dec 06, 2011 0.1633 0.1633 0.1633 0 +0.01(+4.08%)
Nov 30, 2011 0.1569 0.1569 0.1569 0 +0.01(+4.46%)
Nov 29, 2011 0.1502 0.1502 0.1502 0.1502 800 -0.03(-17.20%)
Nov 16, 2011 0.1814 0.1814 0.1814 0 +0.01(+3.66%)
Nov 14, 2011 0.1750 0.1750 0.1750 0 +0.01(+7.69%)
Nov 11, 2011 0.1621 0.1625 0.1621 0.1625 65,000 +0.00(+2.85%)
Nov 08, 2011 0.1580 0.1580 0.1580 0 -0.01(-7.66%)
Oct 27, 2011 0.1711 0.1711 0.1711 0 -0.00(-1.27%)
Oct 26, 2011 0.1733 0.1733 0.1733 0.1733 1,000 +0.00(+1.94%)
Oct 19, 2011 0.1700 0.1700 0.1700 0 -0.01(-4.49%)
Sep 30, 2011 0.1780 0.1780 0.1780 0 +0.03(+18.67%)
Sep 28, 2011 0.1500 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 26, 2011 0.1600 0.1600 0.1600 0.1600 0 -0.00(-0.25%)
Sep 23, 2011 0.1630 0.1630 0.1604 0.1604 20,000 -0.02(-11.43%)
Sep 20, 2011 0.1811 0.1811 0.1811 0 -0.01(-4.68%)
Sep 14, 2011 0.1900 0.1900 0.1900 0 -0.03(-11.75%)
Aug 31, 2011 0.2153 0.2153 0.2153 0.2153 0 +0.01(+2.97%)
Aug 30, 2011 0.2091 0.2091 0.2091 0.2091 12,300 -0.02(-7.03%)
Aug 29, 2011 0.2202 0.2253 0.2202 0.2249 7,477 -0.00(-1.40%)
Aug 25, 2011 0.2281 0.2281 0.2281 0 +0.02(+11.98%)
Aug 16, 2011 0.2037 0.2037 0.2037 0 +0.01(+5.76%)
Aug 12, 2011 0.1926 0.1926 0.1926 0.1926 0 -0.00(-2.33%)
Aug 08, 2011 0.1972 0.1972 0.1972 0 +0.01(+7.76%)
Aug 05, 2011 0.1920 0.1920 0.1830 0.1830 38,000 -0.03(-15.47%)
Jul 27, 2011 0.2165 0.2165 0.2165 0 -0.01(-2.78%)
Jul 26, 2011 0.2227 0.2227 0.2227 0.2227 10,000 +0.00(+0.09%)
Jul 21, 2011 0.2225 0.2225 0.2225 0 +0.01(+3.58%)
Jul 15, 2011 0.2148 0.2148 0.2148 0 +0.00(+1.42%)
Jul 11, 2011 0.2118 0.2118 0.2118 0 +0.00(+0.86%)
Jul 05, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 30, 2011 0.2100 0.2100 0.2100 0 +0.01(+3.19%)
Jun 28, 2011 0.2035 0.2035 0.2035 0 +0.00(+0.35%)
Jun 27, 2011 0.2028 0.2028 0.2028 0.2028 2,000 +0.00(+2.11%)
Jun 23, 2011 0.1986 0.1986 0.1986 0 +0.02(+10.46%)
Jun 16, 2011 0.1798 0.1798 0.1798 0 -0.02(-9.65%)
Jun 06, 2011 0.1990 0.1990 0.1990 0.1990 0 -0.02(-7.14%)
Jun 02, 2011 0.2143 0.2143 0.2143 0.2143 0 -0.00(-0.09%)
May 24, 2011 0.2145 0.2145 0.2145 0.2145 14,155 +0.02(+12.60%)
May 18, 2011 0.1905 0.1905 0.1905 0 +0.01(+3.36%)
May 17, 2011 0.1996 0.1996 0.1843 0.1843 49,500 -0.02(-11.31%)
May 13, 2011 0.2078 0.2078 0.2078 0 +0.01(+3.28%)
May 12, 2011 0.2012 0.2012 0.2012 0.2012 25,000 -0.02(-8.88%)
May 10, 2011 0.2208 0.2208 0.2208 0 +0.02(+9.25%)
May 06, 2011 0.2021 0.2021 0.2021 0 -0.02(-8.01%)
May 05, 2011 0.2197 0.2197 0.2197 0.2197 455 +0.01(+2.71%)
May 04, 2011 0.2353 0.2353 0.2139 0.2139 31,250 -0.01(-3.43%)
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.