Majestic Gold Corp (PK) (MJGCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0019 | -3.07443365696 | 0.0618 | 0.0618 | 0.055 | 26871 | 0.06068151 | CS |
| 4 | 0.0099 | 19.8 | 0.05 | 0.078 | 0.05 | 16283 | 0.06087872 | CS |
| 12 | 0.0118 | 24.5322245322 | 0.0481 | 0.078 | 0.03971 | 75629 | 0.04809448 | CS |
| 26 | 0.00745 | 14.2040038132 | 0.05245 | 0.078 | 0.036 | 92964 | 0.05131877 | CS |
| 52 | 0.0179 | 42.619047619 | 0.042 | 0.078 | 0.036 | 70292 | 0.05134758 | CS |
| 156 | 0.01041 | 21.0345524348 | 0.04949 | 0.091 | 0.0315 | 38946 | 0.05227778 | CS |
| 260 | 0.0159 | 36.1363636364 | 0.044 | 0.091 | 0.0235 | 26721 | 0.05016725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727817780 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 0 |
| 1727731380 | 0.0599 | 0.0049 | 8.91 | 0.06 | 0.06 | 0.0599 | 27484 |
| 1727472000 | 0.055 | -0.0068 | -11.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1727386200 | 0.0618 | 0 | 0.00 | 0.0618 | 0.0618 | 0.0618 | 0 |
| 1727299200 | 0.0618 | 0.0002 | 0.32 | 0.0618 | 0.0618 | 0.0618 | 70000 |
| 1727213340 | 0.0616 | 0 | 0.00 | 0.0616 | 0.0616 | 0.0616 | 0 |
| 1727126940 | 0.0616 | -0.0043 | -6.53 | 0.0584 | 0.0616 | 0.052 | 21000 |
| 1726867440 | 0.0659 | 0 | 0.00 | 0.0659 | 0.0659 | 0.0659 | 0 |
| 1726781040 | 0.0659 | 0 | 0.00 | 0.0659 | 0.0659 | 0.0659 | 0 |
| 1726694640 | 0.0659 | 0 | 0.00 | 0.0659 | 0.0659 | 0.0659 | 0 |
| 1726608240 | 0.0659 | -0.0008 | -1.20 | 0.063216 | 0.0659 | 0.063216 | 12466 |
| 1726521720 | 0.0667 | 0.0082 | 14.02 | 0.05 | 0.078 | 0.05 | 9166 |
| 1726262940 | 0.0585 | 0.0008 | 1.39 | 0.0585 | 0.0585 | 0.0585 | 12800 |
| 1726176540 | 0.0577 | -0.0017 | -2.86 | 0.0577 | 0.0577 | 0.0577 | 5000 |
| 1726090140 | 0.0594 | 0.0047 | 8.59 | 0.0564 | 0.0594 | 0.0564 | 1200 |
| 1726003500 | 0.0547 | 0.0016 | 3.01 | 0.05 | 0.0547 | 0.05 | 10000 |
| 1725917340 | 0.0531 | 0 | 0.00 | 0.0531 | 0.0531 | 0.0531 | 0 |
| 1725658140 | 0.0531 | 0 | 0.00 | 0.0531 | 0.0531 | 0.0531 | 0 |
| 1725571740 | 0.0531 | 0 | 0.00 | 0.0531 | 0.0531 | 0.0531 | 0 |
| 1725485340 | 0.0531 | 0 | 0.00 | 0.0531 | 0.0531 | 0.0531 | 0 |
| 1725398940 | 0.0531 | 0 | 0.00 | 0.0531 | 0.0531 | 0.0531 | 0 |
| 1725053340 | 0.0531 | 0.0008 | 1.53 | 0.0578 | 0.0578 | 0.0531 | 417000 |
| 1724966400 | 0.0523 | 0.0023 | 4.60 | 0.0523 | 0.0523 | 0.0523 | 200000 |
| 1724880360 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4000 |
| 1724794080 | 0.05 | -0.0025 | -4.76 | 0.05 | 0.05 | 0.05 | 1300 |
| 1724707740 | 0.0525 | 0.0008 | 1.55 | 0.052 | 0.0525 | 0.052 | 25000 |
| 1724448480 | 0.0517 | 0 | 0.00 | 0.0517 | 0.0517 | 0.0517 | 50000 |
| 1724361780 | 0.0517 | 0 | 0.00 | 0.0517 | 0.0517 | 0.0517 | 0 |
| 1724275380 | 0.0517 | 0.000674 | 1.32 | 0.0515 | 0.0522 | 0.0506599 | 100200 |
| 1724188800 | 0.051026 | 0.0029261 | 6.08 | 0.0495 | 0.0518 | 0.0495 | 44700 |
| 1724102880 | 0.0480999 | 0.0036999 | 8.33 | 0.04516 | 0.0480999 | 0.04516 | 100000 |
| 1723843740 | 0.0444 | 0 | 0.00 | 0.03971 | 0.0444 | 0.03971 | 100000 |
| 1723756800 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1723670400 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1723584000 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1723497600 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1723238400 | 0.0444 | 0.0007 | 1.60 | 0.042893 | 0.045 | 0.042893 | 62139 |
| 1723152600 | 0.0437 | 0 | 0.00 | 0.0437 | 0.0437 | 0.0437 | 0 |
| 1723066200 | 0.0437 | 0 | 0.00 | 0.0437 | 0.0437 | 0.0437 | 0 |
| 1722979800 | 0.0437 | 0.0002001 | 0.46 | 0.04304 | 0.0437 | 0.04304 | 15800 |
| 1722893340 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1722634140 | 0.0434999 | 0.0002749 | 0.64 | 0.0434999 | 0.0434999 | 0.0434999 | 50000 |
| 1722547620 | 0.043225 | -0.000775 | -1.76 | 0.0434999 | 0.0502 | 0.043225 | 18000 |
| 1722461220 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1722374820 | 0.044 | 0.0002 | 0.46 | 0.0413 | 0.044 | 0.0413 | 121000 |
| 1722288180 | 0.0438 | -0.0002 | -0.45 | 0.0434999 | 0.0438 | 0.0434 | 170000 |
| 1722029100 | 0.044 | 0.0006 | 1.38 | 0.0434 | 0.044 | 0.0434 | 90000 |
| 1721942400 | 0.0434 | -0.001578 | -3.51 | 0.0437 | 0.0437 | 0.0434 | 289000 |
| 1721856480 | 0.044978 | -0.002422 | -5.11 | 0.044935 | 0.044978 | 0.0429999 | 12500 |
| 1721770140 | 0.0474 | 0.0035 | 7.97 | 0.0473 | 0.0474 | 0.0473 | 250000 |
| 1721683380 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1721424180 | 0.0439 | -0.0001 | -0.23 | 0.044 | 0.044 | 0.0439 | 107000 |
| 1721337960 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 45000 |
| 1721251320 | 0.044 | -0.0006 | -1.35 | 0.0446999 | 0.0446999 | 0.044 | 64500 |
| 1721164920 | 0.0446 | -0.0001 | -0.22 | 0.04215 | 0.0446 | 0.04215 | 98501 |
| 1721078940 | 0.0446999 | -0.0002 | -0.45 | 0.0442 | 0.048 | 0.0436 | 175000 |
| 1720819200 | 0.0449 | 0.004 | 9.78 | 0.0480999 | 0.0480999 | 0.0449 | 8500 |
| 1720733340 | 0.0409 | 0 | 0.00 | 0.0409 | 0.0409 | 0.0409 | 0 |
| 1720646940 | 0.0409 | 0 | 0.00 | 0.0409 | 0.0409 | 0.0409 | 0 |
| 1720560540 | 0.0409 | 0.0009 | 2.25 | 0.0409 | 0.0409 | 0.0409 | 2500 |
| 1720473840 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720214640 | 0.04 | 0.0006 | 1.52 | 0.04687 | 0.04687 | 0.04 | 76000 |
| 1720042140 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1719955740 | 0.0394 | -0.00045 | -1.13 | 0.0394 | 0.0394 | 0.0394 | 2900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
