Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Majestic Gold Corp (OP: MJGCF )

0.0457 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, May 31, 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 28, 2004 0.4100 0.4100 0.3950 0.4100 2,000 +0.00(+0.00%)
May 27, 2004 0.4100 0.4100 0.3950 0.4100 2,000 +0.00(+0.00%)
May 26, 2004 0.4100 0.4100 0.3950 0.4100 2,000 +0.02(+5.13%)
May 25, 2004 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
May 24, 2004 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
May 21, 2004 0.3900 0.3900 0.3900 0.3900 5,000 +0.01(+1.30%)
May 20, 2004 0.3850 0.4300 0.3850 0.3850 5,000 +0.04(+11.59%)
May 19, 2004 0.3450 0.3450 0.3400 0.3450 5,500 +0.00(+0.00%)
May 18, 2004 0.3450 0.3450 0.3400 0.3450 5,500 +0.00(+0.00%)
May 17, 2004 0.3200 0.3450 0.3400 0.3450 5,500 +0.02(+7.81%)
May 14, 2004 0.3200 0.3200 0.2900 0.3200 16,000 +0.00(+0.00%)
May 13, 2004 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 12, 2004 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 11, 2004 0.2450 0.3200 0.2900 0.3200 16,000 +0.08(+30.61%)
May 10, 2004 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 07, 2004 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 06, 2004 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 05, 2004 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
May 04, 2004 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 03, 2004 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 30, 2004 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
Apr 29, 2004 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 28, 2004 0.2250 0.2450 0.2450 0.2450 1,500 +0.02(+8.89%)
Apr 27, 2004 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 26, 2004 0.2100 0.2250 0.2100 0.2250 3,000 +0.02(+7.14%)
Apr 23, 2004 0.2250 0.2100 0.2000 0.2100 15,100 -0.02(-6.67%)
Apr 22, 2004 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 21, 2004 0.2400 0.2450 0.2250 0.2250 15,600 -0.01(-6.25%)
Apr 20, 2004 0.2400 0.2400 0.2400 0.2400 1,800 +0.00(+0.00%)
Apr 19, 2004 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 16, 2004 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 15, 2004 0.2700 0.2400 0.2400 0.2400 1,000 -0.03(-11.11%)
Apr 14, 2004 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 13, 2004 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 12, 2004 0.2700 0.2700 0.2700 0.2700 1,900 +0.00(+0.00%)
Apr 08, 2004 0.2750 0.2750 0.2600 0.2700 6,425 -0.01(-1.82%)
Apr 07, 2004 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-5.17%)
Apr 06, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 05, 2004 0.2900 0.2900 0.2900 0.2900 2,000 -0.05(-13.43%)
Apr 02, 2004 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Apr 01, 2004 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 31, 2004 0.2930 0.3350 0.3350 0.3350 1,000 +0.04(+14.33%)
Mar 30, 2004 0.2930 0.2930 0.2930 0.2930 0 +0.00(+0.00%)
Mar 29, 2004 0.3000 0.2930 0.2930 0.2930 20,000 -0.01(-2.33%)
Mar 26, 2004 0.2550 0.3100 0.3000 0.3000 12,000 +0.04(+17.65%)
Mar 25, 2004 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 24, 2004 0.2950 0.2800 0.2550 0.2550 11,000 -0.04(-13.56%)
Mar 23, 2004 0.2950 0.2950 0.2950 0.2950 10,000 +0.00(+0.00%)
Mar 22, 2004 0.2750 0.2950 0.2600 0.2950 18,000 +0.02(+7.27%)
Mar 19, 2004 0.2850 0.2950 0.2750 0.2750 5,083 -0.01(-3.51%)
Mar 18, 2004 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 17, 2004 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 16, 2004 0.3300 0.3300 0.2850 0.2850 4,350 -0.05(-13.64%)
Mar 15, 2004 0.3250 0.3336 0.3300 0.3300 5,500 +0.01(+1.54%)
Mar 12, 2004 0.3250 0.3250 0.3250 0.3250 500 +0.00(+0.00%)
Mar 11, 2004 0.3200 0.3250 0.3250 0.3250 500 +0.01(+1.56%)
Mar 10, 2004 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 09, 2004 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 08, 2004 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 05, 2004 0.3200 0.3200 0.3100 0.3200 7,000 +0.00(+0.00%)
Mar 04, 2004 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 03, 2004 0.3050 0.3200 0.3100 0.3200 7,000 +0.02(+4.92%)
Mar 02, 2004 0.3300 0.3400 0.3050 0.3050 12,800 -0.03(-7.58%)
Mar 01, 2004 0.3900 0.3640 0.3300 0.3300 3,900 -0.06(-15.38%)
Feb 27, 2004 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Feb 26, 2004 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 25, 2004 0.4300 0.3900 0.3900 0.3900 500 -0.04(-9.30%)
Feb 24, 2004 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Feb 23, 2004 0.3900 0.4300 0.4000 0.4300 6,300 +0.01(+1.42%)
Feb 20, 2004 0.4240 0.4240 0.4240 0.4240 0 +0.00(+0.00%)
Feb 19, 2004 0.4240 0.4240 0.4240 0.4240 0 +0.00(+0.00%)
Feb 18, 2004 0.4240 0.4545 0.4240 0.4240 4,500 +0.00(+0.00%)
Feb 17, 2004 0.4550 0.4545 0.4240 0.4240 4,500 -0.03(-6.81%)
Feb 13, 2004 0.4850 0.4600 0.4550 0.4550 2,000 -0.03(-6.19%)
Feb 12, 2004 0.4800 0.4850 0.4850 0.4850 10,000 +0.01(+1.04%)
Feb 11, 2004 0.4500 0.4800 0.4800 0.4800 5,000 +0.03(+6.67%)
Feb 10, 2004 0.4450 0.4500 0.4500 0.4500 1,500 +0.01(+1.12%)
Feb 09, 2004 0.4300 0.4450 0.4050 0.4450 14,000 +0.02(+3.49%)
Feb 06, 2004 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 05, 2004 0.4200 0.4350 0.4000 0.4300 26,300 +0.01(+2.38%)
Feb 04, 2004 0.4250 0.4200 0.4200 0.4200 5,000 +0.02(+5.00%)
Feb 03, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 02, 2004 0.4300 0.4400 0.4000 0.4000 3,400 -0.03(-6.98%)
Jan 30, 2004 0.5000 0.4300 0.4300 0.4300 1,000 -0.07(-14.00%)
Jan 29, 2004 0.4500 0.5000 0.4850 0.5000 850 +0.05(+11.11%)
Jan 28, 2004 0.4150 0.4700 0.4500 0.4500 3,500 +0.04(+8.43%)
Jan 27, 2004 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Jan 26, 2004 0.4400 0.4500 0.4100 0.4150 18,200 -0.03(-5.68%)
Jan 23, 2004 0.4300 0.4400 0.4400 0.4400 3,825 +0.01(+2.33%)
Jan 22, 2004 0.4350 0.4300 0.4200 0.4300 33,400 -0.01(-1.15%)
Jan 21, 2004 0.4694 0.4750 0.4200 0.4350 64,000 -0.03(-7.33%)
Jan 20, 2004 0.4350 0.5000 0.4694 0.4694 2,000 +0.03(+7.91%)
Jan 16, 2004 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 15, 2004 0.4700 0.4350 0.4190 0.4350 13,500 -0.03(-7.45%)
Jan 14, 2004 0.4800 0.5000 0.4200 0.4700 39,530 -0.01(-2.08%)
Jan 13, 2004 0.5090 0.5300 0.4800 0.4800 25,500 -0.03(-5.70%)
Jan 12, 2004 0.5007 0.5100 0.4753 0.5090 14,000 +0.01(+1.66%)
Jan 09, 2004 0.4830 0.5007 0.5007 0.5007 7,500 +0.02(+4.31%)
Jan 08, 2004 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 07, 2004 0.5150 0.5150 0.4800 0.4800 33,100 -0.08(-14.29%)
Dec 31, 2003 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 30, 2003 0.6000 0.6250 0.5600 0.5600 5,500 -0.04(-6.67%)
Dec 29, 2003 0.5800 0.6000 0.5950 0.6000 9,950 +0.02(+3.45%)
Dec 26, 2003 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 24, 2003 0.5850 0.5800 0.5550 0.5800 4,000 -0.01(-0.85%)
Dec 23, 2003 0.5700 0.5850 0.5250 0.5850 13,000 +0.02(+2.63%)
Dec 22, 2003 0.5670 0.5850 0.5100 0.5700 36,000 +0.00(+0.53%)
Dec 19, 2003 0.5950 0.6150 0.5300 0.5670 79,820 +0.00(+0.35%)
Dec 18, 2003 0.5650 0.5650 0.5650 0.5650 0 +0.04(+8.65%)
Dec 17, 2003 0.5200 0.5200 0.5200 0.5200 0 -0.49(-48.77%)
Dec 16, 2003 1.015 1.015 1.015 1.015 0 +0.00(+0.00%)
Dec 15, 2003 1.015 1.015 1.015 1.015 0 +0.00(+0.00%)
Dec 12, 2003 1.015 1.015 1.015 1.015 0 +0.00(+0.00%)
Dec 11, 2003 1.015 1.015 1.015 1.015 0 -0.11(-9.38%)
Dec 10, 2003 1.120 1.120 1.120 1.120 0 -0.09(-7.44%)
Dec 09, 2003 1.210 1.210 1.210 1.210 0 +0.05(+4.31%)
Dec 08, 2003 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Dec 05, 2003 1.185 1.185 1.185 1.160 0 -0.06(-5.23%)
Dec 04, 2003 1.224 1.224 1.224 1.224 0 -0.05(-3.62%)
Dec 03, 2003 1.270 1.270 1.270 1.270 0 +0.04(+3.19%)
Dec 02, 2003 1.231 1.231 1.231 1.231 0 +0.08(+7.02%)
Dec 01, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 28, 2003 1.150 1.180 1.150 1.150 13,190 +0.18(+19.17%)
Nov 26, 2003 0.9650 0.9650 0.9650 0.9650 0 +0.02(+2.12%)
Nov 25, 2003 0.9450 0.9450 0.9450 0.9450 0 -0.03(-2.58%)
Nov 24, 2003 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Nov 21, 2003 0.9700 0.9700 0.9700 0.9700 0 -0.04(-3.96%)
Nov 20, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 19, 2003 1.010 1.010 1.010 1.010 0 -0.04(-3.81%)
Nov 18, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 17, 2003 1.050 1.050 1.050 1.050 0 -0.03(-2.78%)
Nov 14, 2003 1.080 1.080 1.080 1.080 0 +0.04(+3.35%)
Nov 13, 2003 1.045 1.045 1.045 1.045 0 -0.08(-6.70%)
Nov 12, 2003 1.120 1.120 1.120 1.120 0 +0.12(+12.00%)
Nov 11, 2003 1.000 1.000 1.000 1.000 0 -0.11(-9.91%)
Nov 10, 2003 1.110 1.110 1.110 1.110 0 +0.43(+62.04%)
Nov 07, 2003 0.6850 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Nov 06, 2003 0.6850 0.6850 0.6850 0.6850 0 +0.05(+7.37%)
Nov 05, 2003 0.6380 0.6380 0.6380 0.6380 0 -0.02(-2.60%)
Nov 04, 2003 0.6550 0.6550 0.6550 0.6550 0 -0.01(-1.50%)
Nov 03, 2003 0.6650 0.6650 0.6650 0.6650 0 +0.07(+10.83%)
Oct 31, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Oct 30, 2003 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 29, 2003 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 28, 2003 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 27, 2003 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 24, 2003 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 23, 2003 0.5700 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Oct 22, 2003 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Oct 21, 2003 0.5600 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Oct 20, 2003 0.5700 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Oct 17, 2003 0.5500 0.5500 0.5500 0.5500 0 -0.02(-4.35%)
Oct 16, 2003 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Oct 15, 2003 0.5750 0.5750 0.5750 0.5750 0 -0.01(-0.86%)
Oct 14, 2003 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 13, 2003 0.5800 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Oct 10, 2003 0.5900 0.5900 0.5900 0.5900 0 +0.10(+20.41%)
Oct 09, 2003 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 08, 2003 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 07, 2003 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 06, 2003 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 03, 2003 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 02, 2003 0.4900 0.4900 0.4900 0.4900 0 +0.01(+1.45%)
Oct 01, 2003 0.4830 0.4830 0.4830 0.4830 0 +0.00(+0.00%)
Sep 30, 2003 0.4830 0.4830 0.4830 0.4830 0 +0.00(+0.00%)
Sep 29, 2003 0.4830 0.4830 0.4830 0.4830 0 +0.00(+0.00%)
Sep 26, 2003 0.4830 0.4830 0.4830 0.4830 0 +0.00(+0.00%)
Sep 25, 2003 0.4830 0.4830 0.4830 0.4830 0 +0.00(+0.00%)
Sep 24, 2003 0.4830 0.4830 0.4830 0.4830 0 +0.00(+0.00%)
Sep 23, 2003 0.4830 0.4830 0.4830 0.4830 0 -0.00(-0.41%)
Sep 22, 2003 0.4850 0.4850 0.4850 0.4850 0 -0.04(-6.73%)
Sep 19, 2003 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 18, 2003 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 17, 2003 0.5200 0.5200 0.5200 0.5200 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.