Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Majestic Gold Corp (TSV: MJS )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 23, 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 29, 2016 0.0800 0.0850 0.0800 0.0850 109,483 +0.01(+21.43%)
Apr 28, 2016 0.0700 0.0750 0.0700 0.0700 15,000 +0.00(+0.00%)
Apr 27, 2016 0.0700 0.0700 0.0700 0.0700 40,249 -0.01(-12.50%)
Apr 26, 2016 0.0700 0.0800 0.0700 0.0800 27,000 +0.01(+6.67%)
Apr 20, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 19, 2016 0.0750 0.0750 0.0750 0.0750 90,400 -0.01(-11.76%)
Apr 18, 2016 0.0850 0.0850 0.0850 0.0850 4,700 +0.01(+13.33%)
Apr 15, 2016 0.0700 0.0850 0.0700 0.0750 84,000 +0.00(+0.00%)
Apr 14, 2016 0.0750 0.0750 0.0750 0.0750 100,000 -0.01(-11.76%)
Apr 12, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 11, 2016 0.0750 0.0850 0.0750 0.0850 17,430 +0.00(+0.00%)
Apr 08, 2016 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Apr 06, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 04, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 01, 2016 0.0750 0.0750 0.0750 0.0750 78,000 +0.00(+0.00%)
Mar 30, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 29, 2016 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Mar 28, 2016 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-6.25%)
Mar 24, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 22, 2016 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Mar 21, 2016 0.0700 0.0750 0.0700 0.0750 40,000 -0.01(-6.25%)
Mar 18, 2016 0.0850 0.0850 0.0800 0.0800 75,000 -0.01(-5.88%)
Mar 17, 2016 0.0900 0.0900 0.0850 0.0850 95,000 -0.00(-5.56%)
Mar 16, 2016 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Mar 15, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 14, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 11, 2016 0.0950 0.0950 0.0900 0.0900 103,000 +0.00(+0.00%)
Mar 10, 2016 0.0850 0.0900 0.0850 0.0900 60,000 +0.00(+0.00%)
Mar 08, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 07, 2016 0.0900 0.0950 0.0900 0.0950 763,000 +0.01(+11.76%)
Mar 04, 2016 0.0900 0.0900 0.0850 0.0850 30,000 +0.00(+0.00%)
Mar 03, 2016 0.0900 0.0900 0.0850 0.0850 97,000 -0.01(-10.53%)
Mar 02, 2016 0.0900 0.0950 0.0900 0.0950 198,700 +0.01(+5.56%)
Mar 01, 2016 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Feb 29, 2016 0.0900 0.0900 0.0900 0.0900 4,500 +0.00(+0.00%)
Feb 26, 2016 0.0950 0.0950 0.0850 0.0900 423,110 -0.01(-5.26%)
Feb 25, 2016 0.0950 0.0950 0.0950 0.0950 300,000 +0.01(+5.56%)
Feb 23, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 22, 2016 0.0950 0.1000 0.0950 0.1000 2,545,000 +0.01(+5.26%)
Feb 19, 2016 0.0950 0.0950 0.0900 0.0950 553,000 +0.01(+5.56%)
Feb 18, 2016 0.0900 0.1000 0.0900 0.0900 3,490,000 +0.00(+0.00%)
Feb 16, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 12, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 11, 2016 0.0800 0.0950 0.0800 0.0950 695,700 +0.01(+18.75%)
Feb 10, 2016 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Feb 09, 2016 0.0800 0.0850 0.0800 0.0850 53,000 -0.00(-5.56%)
Feb 08, 2016 0.0900 0.0900 0.0900 0.0900 258,500 +0.00(+5.88%)
Feb 05, 2016 0.0850 0.0850 0.0850 0.0850 205,000 +0.00(+0.00%)
Feb 04, 2016 0.0800 0.0850 0.0800 0.0850 36,000 +0.01(+6.25%)
Feb 03, 2016 0.0800 0.0950 0.0800 0.0800 495,465 +0.00(+0.00%)
Feb 01, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 29, 2016 0.0900 0.0950 0.0850 0.0850 418,000 +0.01(+6.25%)
Jan 28, 2016 0.0800 0.0800 0.0800 0.0800 19,500 -0.01(-11.11%)
Jan 27, 2016 0.0900 0.0950 0.0900 0.0900 818,000 +0.00(+0.00%)
Jan 26, 2016 0.0800 0.0950 0.0800 0.0900 372,000 +0.00(+5.88%)
Jan 25, 2016 0.0850 0.0850 0.0850 0.0850 56,600 +0.00(+0.00%)
Jan 22, 2016 0.0850 0.0950 0.0850 0.0850 468,350 +0.00(+0.00%)
Jan 21, 2016 0.0900 0.0950 0.0850 0.0850 550,000 +0.01(+6.25%)
Jan 19, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 18, 2016 0.0850 0.0850 0.0850 0.0850 50,000 +0.01(+6.25%)
Jan 13, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 12, 2016 0.0850 0.0850 0.0800 0.0800 246,000 +0.00(+0.00%)
Jan 11, 2016 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Jan 07, 2016 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Jan 06, 2016 0.0800 0.0950 0.0800 0.0850 412,000 +0.00(+0.00%)
Jan 05, 2016 0.0900 0.1000 0.0850 0.0850 325,000 +0.00(+0.00%)
Dec 31, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 30, 2015 0.0850 0.0900 0.0800 0.0900 90,000 +0.00(+5.88%)
Dec 29, 2015 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Dec 23, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 22, 2015 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Dec 21, 2015 0.0850 0.1000 0.0850 0.0950 1,125,720 +0.01(+11.76%)
Dec 18, 2015 0.0800 0.0950 0.0800 0.0850 682,000 +0.00(+0.00%)
Dec 17, 2015 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Dec 16, 2015 0.0850 0.0850 0.0800 0.0800 113,000 -0.01(-5.88%)
Dec 15, 2015 0.0900 0.0900 0.0850 0.0850 31,000 -0.01(-10.53%)
Dec 14, 2015 0.0800 0.1200 0.0800 0.0950 1,919,000 +0.00(+0.00%)
Dec 11, 2015 0.0850 0.1000 0.0850 0.0950 1,126,100 +0.01(+11.76%)
Dec 10, 2015 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Dec 09, 2015 0.0850 0.0850 0.0800 0.0800 32,000 -0.01(-5.88%)
Dec 08, 2015 0.0850 0.1000 0.0850 0.0850 1,327,500 +0.01(+6.25%)
Dec 07, 2015 0.0800 0.0850 0.0800 0.0800 1,452,500 +0.00(+0.00%)
Dec 04, 2015 0.0800 0.0850 0.0800 0.0800 1,060,939 +0.01(+14.29%)
Dec 03, 2015 0.0800 0.0800 0.0700 0.0700 378,900 +0.00(+0.00%)
Dec 02, 2015 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Nov 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 27, 2015 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Nov 26, 2015 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Nov 25, 2015 0.0800 0.0800 0.0750 0.0750 347,000 +0.00(+0.00%)
Nov 23, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 20, 2015 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-11.76%)
Nov 19, 2015 0.0800 0.0900 0.0800 0.0850 1,864,822 +0.01(+13.33%)
Nov 18, 2015 0.0750 0.0750 0.0750 0.0750 90,000 -0.01(-11.76%)
Nov 17, 2015 0.0850 0.0850 0.0850 0.0850 151,000 +0.00(+0.00%)
Nov 16, 2015 0.0800 0.0850 0.0800 0.0850 951,000 +0.01(+6.25%)
Nov 13, 2015 0.0750 0.0800 0.0750 0.0800 232,500 +0.00(+0.00%)
Nov 12, 2015 0.0750 0.0850 0.0750 0.0800 0 -0.01(-5.88%)
Nov 11, 2015 0.0850 0.0850 0.0850 0.0850 496,000 -0.00(-5.56%)
Nov 10, 2015 0.0850 0.0950 0.0850 0.0900 5,497,034 +0.00(+5.88%)
Nov 09, 2015 0.0750 0.0850 0.0750 0.0850 2,430,255 +0.01(+13.33%)
Nov 06, 2015 0.0750 0.0750 0.0700 0.0750 750,000 +0.00(+7.14%)
Nov 05, 2015 0.0650 0.0700 0.0650 0.0700 247,300 +0.01(+7.69%)
Nov 03, 2015 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Nov 02, 2015 0.0700 0.0750 0.0600 0.0650 1,670,000 -0.01(-7.14%)
Oct 30, 2015 0.0500 0.0700 0.0500 0.0700 1,571,666 +0.01(+16.67%)
Oct 29, 2015 0.0600 0.0600 0.0600 0.0600 6,100 +0.00(+9.09%)
Oct 27, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 26, 2015 0.0600 0.0600 0.0600 0.0600 15,000 +0.01(+20.00%)
Oct 22, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 21, 2015 0.0550 0.0600 0.0550 0.0600 60,000 +0.00(+9.09%)
Oct 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 14, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 13, 2015 0.0500 0.0600 0.0500 0.0500 921,500 +0.00(+0.00%)
Oct 09, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 08, 2015 0.0450 0.0450 0.0450 0.0450 23,000 -0.01(-10.00%)
Oct 06, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 05, 2015 0.0400 0.0450 0.0400 0.0450 70,000 +0.00(+12.50%)
Oct 02, 2015 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+0.00%)
Oct 01, 2015 0.0400 0.0400 0.0400 0.0400 2,000 -0.01(-20.00%)
Sep 30, 2015 0.0450 0.0500 0.0450 0.0500 208,000 +0.01(+11.11%)
Sep 29, 2015 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
Sep 25, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 24, 2015 0.0550 0.0550 0.0550 0.0550 69,000 +0.00(+10.00%)
Sep 22, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 21, 2015 0.0450 0.0450 0.0450 0.0450 4,400 -0.01(-10.00%)
Sep 15, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 11, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 02, 2015 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+11.11%)
Sep 01, 2015 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2015 0.0500 0.0500 0.0500 0.0500 56,900 +0.00(+0.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0.0500 71,000 +0.00(+0.00%)
Aug 20, 2015 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Aug 18, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 17, 2015 0.0550 0.0550 0.0500 0.0500 74,000 +0.00(+0.00%)
Aug 14, 2015 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Aug 13, 2015 0.0500 0.0500 0.0500 0.0500 33,000 -0.00(-9.09%)
Aug 12, 2015 0.0550 0.0550 0.0550 0.0550 72,000 +0.00(+10.00%)
Aug 10, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 07, 2015 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 06, 2015 0.0500 0.0500 0.0500 0.0500 10,700 +0.00(+0.00%)
Aug 05, 2015 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Aug 04, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jul 31, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 28, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 24, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 23, 2015 0.0550 0.0550 0.0550 0.0550 78,320 +0.00(+0.00%)
Jul 22, 2015 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Jul 21, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jul 20, 2015 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Jul 16, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 14, 2015 0.0550 0.0550 0.0550 383 +0.00(+0.00%)
Jul 13, 2015 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jul 08, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 03, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 02, 2015 0.0600 0.0600 0.0600 0.0600 203,000 -0.01(-7.69%)
Jun 29, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 25, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 23, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 22, 2015 0.0700 0.0800 0.0700 0.0700 1,109,000 -0.00(-6.67%)
Jun 19, 2015 0.0700 0.0800 0.0700 0.0750 905,000 +0.00(+7.14%)
Jun 18, 2015 0.0600 0.0800 0.0600 0.0700 1,397,500 +0.01(+16.67%)
Jun 17, 2015 0.0600 0.0800 0.0600 0.0600 1,918,587 +0.00(+9.09%)
Jun 16, 2015 0.0500 0.0550 0.0500 0.0550 123,000 +0.00(+10.00%)
Jun 15, 2015 0.0500 0.0500 0.0500 0.0500 517,000 +0.00(+0.00%)
Jun 10, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 09, 2015 0.0550 0.0550 0.0550 0.0550 72,500 +0.00(+0.00%)
Jun 08, 2015 0.0550 0.0700 0.0550 0.0550 1,574,000 +0.00(+10.00%)
Jun 05, 2015 0.0550 0.0550 0.0500 0.0500 240,000 +0.00(+0.00%)
Jun 04, 2015 0.0500 0.0500 0.0500 0.0500 16,000 -0.00(-9.09%)
Jun 02, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 01, 2015 0.0500 0.0500 0.0500 0.0500 10,900 +0.00(+0.00%)
May 29, 2015 0.0450 0.0500 0.0450 0.0500 24,500 +0.00(+0.00%)
May 28, 2015 0.0500 0.0500 0.0500 0.0500 9,500 +0.00(+0.00%)
May 27, 2015 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
May 25, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 22, 2015 0.0550 0.0650 0.0550 0.0550 357,500 +0.00(+0.00%)
May 21, 2015 0.0500 0.0550 0.0500 0.0550 235,638 +0.00(+10.00%)
May 20, 2015 0.0550 0.0550 0.0500 0.0500 33,000 -0.01(-16.67%)
May 19, 2015 0.0500 0.0650 0.0500 0.0600 1,835,454 +0.00(+0.00%)
May 15, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2015 0.0600 0.0600 0.0600 0.0600 250,000 +0.01(+20.00%)
May 13, 2015 0.0450 0.0550 0.0450 0.0500 1,679,000 +0.01(+25.00%)
May 12, 2015 0.0400 0.0450 0.0400 0.0400 911,000 -0.00(-11.11%)
May 11, 2015 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
May 08, 2015 0.0500 0.0550 0.0500 0.0500 499,000 +0.00(+0.00%)
May 07, 2015 0.0450 0.0500 0.0450 0.0500 480,000 +0.00(+0.00%)
May 06, 2015 0.0450 0.0500 0.0450 0.0500 20,000 +0.01(+25.00%)
May 05, 2015 0.0400 0.0500 0.0400 0.0400 130,500 +0.00(+0.00%)
May 04, 2015 0.0500 0.0500 0.0400 0.0400 68,000 -0.01(-20.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.