OTC Markets OTCPK - Delayed Quote USD

Major Drilling Group International Inc. (MJDLF)

Compare
5.81 +0.08 (+1.40%)
At close: January 7 at 2:44:45 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 5.84 5.84 5.84 5.84 5.84 13,100
Jan 7, 2025 5.76 5.88 5.76 5.81 5.81 6,600
Jan 6, 2025 5.75 5.75 5.75 5.75 5.75 14,000
Jan 3, 2025 5.68 5.71 5.64 5.71 5.71 8,900
Jan 2, 2025 5.66 5.66 5.66 5.66 5.66 -
Dec 31, 2024 5.66 5.66 5.66 5.66 5.66 600
Dec 30, 2024 5.60 5.70 5.60 5.68 5.68 7,600
Dec 27, 2024 5.72 5.72 5.72 5.72 5.72 -
Dec 26, 2024 5.72 5.72 5.72 5.72 5.72 -
Dec 24, 2024 5.72 5.72 5.72 5.72 5.72 -
Dec 23, 2024 5.70 5.75 5.70 5.72 5.72 5,000
Dec 20, 2024 5.77 5.77 5.77 5.77 5.77 500
Dec 19, 2024 5.69 5.69 5.69 5.69 5.69 7,400
Dec 18, 2024 5.91 5.94 5.75 5.75 5.75 7,800
Dec 17, 2024 5.98 5.98 5.98 5.98 5.98 1,000
Dec 16, 2024 6.05 6.05 6.05 6.05 6.05 -
Dec 13, 2024 6.10 6.10 6.01 6.05 6.05 13,400
Dec 12, 2024 6.22 6.22 6.22 6.22 6.22 -
Dec 11, 2024 6.03 6.33 6.03 6.22 6.22 11,600
Dec 10, 2024 6.22 6.27 6.19 6.27 6.27 11,100
Dec 9, 2024 6.49 6.49 6.17 6.20 6.20 21,300
Dec 6, 2024 6.33 6.33 6.13 6.13 6.13 10,700
Dec 5, 2024 6.27 6.27 6.27 6.27 6.27 7,200
Dec 4, 2024 6.22 6.22 6.22 6.22 6.22 19,700
Dec 3, 2024 6.27 6.27 6.27 6.27 6.27 8,700
Dec 2, 2024 6.00 6.00 6.00 6.00 6.00 500
Nov 29, 2024 6.06 6.06 6.06 6.06 6.06 2,900
Nov 27, 2024 6.02 6.02 6.02 6.02 6.02 3,700
Nov 26, 2024 6.08 6.08 6.08 6.08 6.08 1,900
Nov 25, 2024 6.14 6.24 6.14 6.16 6.16 47,800
Nov 22, 2024 6.30 6.32 6.30 6.32 6.32 4,300
Nov 21, 2024 6.19 6.19 6.17 6.17 6.17 6,700
Nov 20, 2024 6.25 6.25 6.20 6.20 6.20 3,000
Nov 19, 2024 6.05 6.05 6.05 6.05 6.05 -
Nov 18, 2024 6.05 6.05 6.05 6.05 6.05 100
Nov 15, 2024 6.03 6.03 6.03 6.03 6.03 5,200
Nov 14, 2024 5.93 5.97 5.93 5.97 5.97 9,800
Nov 13, 2024 5.98 6.02 5.92 5.92 5.92 9,800
Nov 12, 2024 6.03 6.08 6.03 6.08 6.08 3,800
Nov 11, 2024 6.19 6.19 6.19 6.19 6.19 5,400
Nov 8, 2024 6.34 6.34 6.34 6.34 6.34 7,500
Nov 7, 2024 6.54 6.65 6.54 6.59 6.59 7,000
Nov 6, 2024 6.36 6.40 6.22 6.40 6.40 3,000
Nov 5, 2024 6.22 6.40 6.22 6.40 6.40 6,500
Nov 4, 2024 5.94 5.94 5.88 5.88 5.88 1,500
Nov 1, 2024 6.03 6.03 5.99 5.99 5.99 2,200
Oct 31, 2024 6.00 6.00 5.85 5.99 5.99 10,000
Oct 30, 2024 6.08 6.09 6.08 6.09 6.09 1,900
Oct 29, 2024 6.04 6.07 6.00 6.02 6.02 6,300
Oct 28, 2024 6.19 6.19 6.00 6.05 6.05 9,800
Oct 25, 2024 6.27 6.27 6.27 6.27 6.27 3,000
Oct 24, 2024 6.10 6.16 6.01 6.16 6.16 4,000
Oct 23, 2024 6.17 6.24 6.12 6.22 6.22 7,100
Oct 22, 2024 6.30 6.32 6.18 6.21 6.21 11,800
Oct 21, 2024 6.17 6.29 6.17 6.24 6.24 7,200
Oct 18, 2024 6.26 6.42 6.26 6.39 6.39 22,800
Oct 17, 2024 6.15 6.21 6.15 6.19 6.19 7,000
Oct 16, 2024 6.14 6.14 6.14 6.14 6.14 1,600
Oct 15, 2024 6.03 6.19 6.03 6.19 6.19 4,300
Oct 14, 2024 5.90 5.90 5.90 5.90 5.90 1,000
Oct 11, 2024 6.10 6.10 6.10 6.10 6.10 4,400
Oct 10, 2024 6.08 6.11 6.08 6.10 6.10 5,200
Oct 9, 2024 6.00 6.00 6.00 6.00 6.00 700
Oct 8, 2024 5.99 6.00 5.99 6.00 6.00 2,900
Oct 7, 2024 6.01 6.01 6.01 6.01 6.01 3,600
Oct 4, 2024 6.04 6.04 6.04 6.04 6.04 4,000
Oct 3, 2024 6.07 6.07 6.01 6.01 6.01 9,400
Oct 2, 2024 6.28 6.28 6.13 6.13 6.13 11,000
Oct 1, 2024 6.20 6.20 6.18 6.18 6.18 5,000
Sep 30, 2024 6.18 6.18 6.18 6.18 6.18 7,900
Sep 27, 2024 6.26 6.33 6.23 6.33 6.33 13,400
Sep 26, 2024 6.29 6.37 6.24 6.24 6.24 3,400
Sep 25, 2024 6.24 6.24 6.18 6.18 6.18 1,400
Sep 24, 2024 6.13 6.24 6.09 6.24 6.24 4,900
Sep 23, 2024 6.07 6.10 6.06 6.10 6.10 10,600
Sep 20, 2024 5.97 5.97 5.97 5.97 5.97 4,900
Sep 19, 2024 5.96 5.97 5.96 5.97 5.97 10,000
Sep 18, 2024 5.68 5.78 5.67 5.75 5.75 9,900
Sep 17, 2024 5.83 5.83 5.79 5.79 5.79 4,700
Sep 16, 2024 5.79 5.79 5.74 5.74 5.74 2,900
Sep 13, 2024 5.92 6.02 5.84 5.84 5.84 19,300
Sep 12, 2024 5.65 5.87 5.65 5.86 5.86 74,100
Sep 11, 2024 5.35 5.49 5.13 5.49 5.49 22,800
Sep 10, 2024 5.38 5.38 5.26 5.35 5.35 25,300
Sep 9, 2024 5.58 5.58 5.50 5.50 5.50 27,700
Sep 6, 2024 5.80 5.80 5.54 5.62 5.62 63,800
Sep 5, 2024 6.00 6.08 5.74 5.90 5.90 54,100
Sep 4, 2024 6.55 6.72 6.55 6.69 6.69 5,300
Sep 3, 2024 6.83 6.83 6.55 6.55 6.55 1,500
Aug 30, 2024 6.96 6.96 6.96 6.96 6.96 2,400
Aug 29, 2024 7.02 7.02 7.02 7.02 7.02 4,700
Aug 28, 2024 6.97 6.97 6.97 6.97 6.97 3,300
Aug 27, 2024 7.09 7.09 7.09 7.09 7.09 2,900
Aug 26, 2024 7.18 7.18 7.18 7.18 7.18 1,500
Aug 23, 2024 6.36 7.13 6.36 7.13 7.13 2,700
Aug 22, 2024 6.99 6.99 6.99 6.99 6.99 9,100
Aug 21, 2024 7.09 7.11 7.08 7.11 7.11 4,500
Aug 20, 2024 6.99 7.04 6.98 7.04 7.04 20,300
Aug 19, 2024 6.95 6.95 6.95 6.95 6.95 600
Aug 16, 2024 6.84 7.01 6.84 6.95 6.95 10,800
Aug 15, 2024 6.90 6.90 6.79 6.84 6.84 3,700
Aug 14, 2024 6.79 6.79 6.79 6.79 6.79 8,500
Aug 13, 2024 6.74 6.74 6.73 6.73 6.73 7,600
Aug 12, 2024 6.72 6.79 6.64 6.64 6.64 8,000
Aug 9, 2024 6.54 6.54 6.54 6.54 6.54 11,900
Aug 8, 2024 6.53 6.53 6.53 6.53 6.53 6,100
Aug 7, 2024 6.50 6.50 6.39 6.39 6.39 4,400
Aug 6, 2024 6.36 6.48 6.36 6.45 6.45 1,600
Aug 5, 2024 6.31 6.31 6.31 6.31 6.31 400
Aug 2, 2024 6.47 6.51 6.38 6.40 6.40 8,100
Aug 1, 2024 6.31 6.70 6.31 6.64 6.64 4,800
Jul 31, 2024 6.79 6.93 6.79 6.84 6.84 26,900
Jul 30, 2024 6.68 6.68 6.68 6.68 6.68 4,800
Jul 29, 2024 6.68 6.68 6.68 6.68 6.68 4,500
Jul 26, 2024 6.64 6.64 6.64 6.64 6.64 200
Jul 25, 2024 6.55 6.65 6.50 6.56 6.56 4,600
Jul 24, 2024 6.87 6.91 6.76 6.76 6.76 8,500
Jul 23, 2024 6.88 6.96 6.88 6.96 6.96 1,400
Jul 22, 2024 7.00 7.00 7.00 7.00 7.00 1,400
Jul 19, 2024 7.00 7.00 7.00 7.00 7.00 500
Jul 18, 2024 7.00 7.00 7.00 7.00 7.00 2,700
Jul 17, 2024 6.95 7.00 6.95 7.00 7.00 10,200
Jul 16, 2024 6.83 7.09 6.83 7.09 7.09 10,500
Jul 15, 2024 6.80 6.80 6.80 6.80 6.80 400
Jul 12, 2024 6.80 6.80 6.80 6.80 6.80 4,800
Jul 11, 2024 6.75 6.75 6.75 6.75 6.75 1,200
Jul 10, 2024 6.57 6.57 6.57 6.57 6.57 1,800
Jul 9, 2024 6.53 6.53 6.53 6.53 6.53 5,200
Jul 8, 2024 6.77 6.77 6.77 6.77 6.77 -
Jul 5, 2024 6.75 6.80 6.75 6.77 6.77 1,500
Jul 3, 2024 6.75 6.89 6.75 6.89 6.89 800
Jul 2, 2024 6.75 6.75 6.48 6.51 6.51 12,300
Jul 1, 2024 6.50 6.50 6.50 6.50 6.50 900
Jun 28, 2024 6.64 6.64 6.64 6.64 6.64 2,100
Jun 27, 2024 6.70 6.70 6.64 6.64 6.64 2,500
Jun 26, 2024 6.62 6.62 6.62 6.62 6.62 2,400
Jun 25, 2024 6.62 6.62 6.62 6.62 6.62 2,200
Jun 24, 2024 6.61 6.62 6.61 6.62 6.62 3,200
Jun 21, 2024 6.47 6.47 6.44 6.44 6.44 4,700
Jun 20, 2024 6.52 6.52 6.35 6.48 6.48 8,900
Jun 18, 2024 6.45 6.45 6.45 6.45 6.45 4,800
Jun 17, 2024 6.30 6.33 6.25 6.33 6.33 4,500
Jun 14, 2024 6.37 6.41 6.25 6.41 6.41 3,600
Jun 13, 2024 6.40 6.40 6.29 6.38 6.38 19,200
Jun 12, 2024 6.85 6.85 6.49 6.49 6.49 69,000
Jun 11, 2024 6.87 6.90 6.87 6.90 6.90 2,000
Jun 10, 2024 7.03 7.06 7.03 7.06 7.06 1,800
Jun 7, 2024 7.26 7.26 6.89 6.89 6.89 7,000
Jun 6, 2024 7.24 7.31 7.24 7.30 7.30 5,700
Jun 5, 2024 7.10 7.20 7.10 7.20 7.20 2,200
Jun 4, 2024 7.03 7.03 6.85 6.91 6.91 2,500
Jun 3, 2024 7.22 7.23 7.06 7.06 7.06 3,200
May 31, 2024 7.13 7.32 7.08 7.32 7.32 2,300
May 30, 2024 7.22 7.22 7.14 7.14 7.14 2,000
May 29, 2024 7.40 7.40 7.19 7.19 7.19 1,200
May 28, 2024 7.18 7.44 7.18 7.44 7.44 6,600
May 24, 2024 7.00 7.17 7.00 7.15 7.15 5,100
May 23, 2024 7.18 7.18 6.87 6.87 6.87 5,200
May 22, 2024 7.43 7.43 7.16 7.16 7.16 1,600
May 21, 2024 7.58 7.58 7.41 7.41 7.41 1,800
May 20, 2024 7.41 7.41 7.41 7.41 7.41 100
May 17, 2024 7.53 7.53 7.50 7.53 7.53 2,200
May 16, 2024 7.45 7.45 7.39 7.39 7.39 1,600
May 15, 2024 7.37 7.56 7.37 7.56 7.56 5,300
May 14, 2024 7.21 7.30 7.21 7.30 7.30 6,200
May 13, 2024 6.92 6.92 6.92 6.92 6.92 4,300
May 10, 2024 6.95 7.02 6.94 7.02 7.02 8,800
May 9, 2024 6.99 7.09 6.99 7.09 7.09 3,200
May 8, 2024 7.28 7.28 7.28 7.28 7.28 400
May 7, 2024 7.28 7.28 7.28 7.28 7.28 2,900
May 6, 2024 7.26 7.26 7.26 7.26 7.26 3,100
May 3, 2024 6.96 6.96 6.96 6.96 6.96 3,800
May 2, 2024 6.96 6.96 6.96 6.96 6.96 2,800
May 1, 2024 6.90 6.99 6.84 6.99 6.99 2,100
Apr 30, 2024 7.13 7.13 6.95 6.95 6.95 10,900
Apr 29, 2024 7.30 7.30 7.30 7.30 7.30 4,600
Apr 26, 2024 7.25 7.30 7.25 7.30 7.30 16,900
Apr 25, 2024 7.07 7.15 7.07 7.15 7.15 3,000
Apr 24, 2024 7.14 7.14 7.14 7.14 7.14 1,100
Apr 23, 2024 7.13 7.14 7.13 7.14 7.14 3,000
Apr 22, 2024 7.21 7.25 7.21 7.22 7.22 4,900
Apr 19, 2024 7.20 7.20 7.20 7.20 7.20 3,900
Apr 18, 2024 7.11 7.19 7.11 7.17 7.17 7,200
Apr 17, 2024 7.05 7.06 7.05 7.06 7.06 7,100
Apr 16, 2024 6.89 6.89 6.89 6.89 6.89 1,900
Apr 15, 2024 6.94 6.94 6.94 6.94 6.94 600
Apr 12, 2024 6.89 7.04 6.72 6.72 6.72 8,700
Apr 11, 2024 6.80 6.83 6.73 6.83 6.83 5,500
Apr 10, 2024 6.91 6.95 6.84 6.87 6.87 15,000
Apr 9, 2024 7.06 7.12 7.06 7.12 7.12 4,800
Apr 8, 2024 6.94 6.94 6.91 6.91 6.91 3,200
Apr 5, 2024 7.00 7.00 7.00 7.00 7.00 8,500
Apr 4, 2024 7.01 7.04 6.89 6.89 6.89 16,400
Apr 3, 2024 6.82 6.91 6.82 6.91 6.91 1,400
Apr 2, 2024 6.71 6.75 6.71 6.75 6.75 2,100
Apr 1, 2024 6.76 6.76 6.75 6.75 6.75 2,600
Mar 28, 2024 6.57 6.66 6.57 6.66 6.66 3,400
Mar 27, 2024 6.51 6.53 6.51 6.53 6.53 5,100
Mar 26, 2024 6.43 6.43 6.42 6.42 6.42 3,000
Mar 25, 2024 6.34 6.34 6.34 6.34 6.34 4,700
Mar 22, 2024 6.28 6.31 6.28 6.29 6.29 11,300
Mar 21, 2024 6.31 6.39 6.31 6.38 6.38 8,400
Mar 20, 2024 6.05 6.38 6.05 6.38 6.38 5,000
Mar 19, 2024 6.00 6.00 5.94 5.96 5.96 15,100
Mar 18, 2024 6.26 6.26 6.09 6.09 6.09 4,800
Mar 15, 2024 6.26 6.29 6.26 6.29 6.29 1,900
Mar 14, 2024 6.32 6.32 6.12 6.12 6.12 8,100
Mar 13, 2024 6.29 6.39 6.29 6.34 6.34 4,400
Mar 12, 2024 6.09 6.11 6.05 6.10 6.10 59,900
Mar 11, 2024 6.10 6.11 6.10 6.11 6.11 7,800
Mar 8, 2024 6.12 6.29 6.12 6.21 6.21 10,700
Mar 7, 2024 5.94 6.15 5.94 6.05 6.05 15,100
Mar 6, 2024 5.74 5.79 5.74 5.75 5.75 8,400
Mar 5, 2024 5.85 5.98 5.62 5.62 5.62 14,200
Mar 4, 2024 5.71 5.77 5.69 5.77 5.77 57,300
Mar 1, 2024 5.61 5.91 5.57 5.76 5.76 45,700
Feb 29, 2024 5.69 5.83 5.67 5.79 5.79 6,000
Feb 28, 2024 5.73 5.73 5.62 5.62 5.62 48,000
Feb 27, 2024 5.88 5.88 5.83 5.83 5.83 25,600
Feb 26, 2024 6.03 6.03 6.03 6.03 6.03 3,500
Feb 23, 2024 6.11 6.12 6.07 6.07 6.07 3,500
Feb 22, 2024 5.96 6.00 5.94 6.00 6.00 12,000
Feb 21, 2024 5.96 5.99 5.96 5.97 5.97 10,300
Feb 20, 2024 6.01 6.04 5.92 5.96 5.96 11,200
Feb 16, 2024 6.06 6.06 6.06 6.06 6.06 -
Feb 15, 2024 6.00 6.13 6.00 6.06 6.06 21,200
Feb 14, 2024 5.89 5.89 5.89 5.89 5.89 3,300
Feb 13, 2024 5.85 5.89 5.85 5.89 5.89 13,300
Feb 12, 2024 5.99 6.03 5.99 6.03 6.03 16,200
Feb 9, 2024 5.88 5.88 5.88 5.88 5.88 8,400
Feb 8, 2024 6.06 6.10 6.02 6.02 6.02 4,500
Feb 7, 2024 5.81 5.90 5.81 5.89 5.89 7,300
Feb 6, 2024 5.81 5.91 5.81 5.88 5.88 7,800
Feb 5, 2024 5.93 5.93 5.81 5.81 5.81 21,900
Feb 2, 2024 6.13 6.13 6.09 6.09 6.09 8,700
Feb 1, 2024 6.16 6.28 6.16 6.28 6.28 6,300
Jan 31, 2024 6.35 6.35 6.22 6.24 6.24 4,600
Jan 30, 2024 6.40 6.40 6.30 6.40 6.40 64,600
Jan 29, 2024 6.53 6.53 6.51 6.51 6.51 16,900
Jan 26, 2024 6.49 6.49 6.49 6.49 6.49 400
Jan 25, 2024 6.53 6.53 6.49 6.49 6.49 6,300
Jan 24, 2024 6.67 6.67 6.51 6.60 6.60 24,700
Jan 23, 2024 6.49 6.49 6.49 6.49 6.49 12,200
Jan 22, 2024 6.50 6.50 6.47 6.47 6.47 10,600
Jan 19, 2024 6.41 6.55 6.41 6.55 6.55 6,200
Jan 18, 2024 6.65 6.65 6.65 6.65 6.65 3,000
Jan 17, 2024 6.64 6.67 6.64 6.65 6.65 9,900
Jan 16, 2024 6.74 6.82 6.74 6.82 6.82 2,600
Jan 12, 2024 6.82 6.85 6.82 6.85 6.85 16,500
Jan 11, 2024 6.61 6.64 6.61 6.64 6.64 7,600
Jan 10, 2024 6.74 6.74 6.74 6.74 6.74 -
Jan 9, 2024 6.74 6.74 6.74 6.74 6.74 5,400

Related Tickers

EUUNF Azarga Metals Corp.
0.0250
0.00%
 
PGXPF Pelangio Exploration Inc.
0.0200
0.00%
 
SPNRF Sparton Resources Inc.
0.0200
0.00%
 
MCREF Metals Creek Resources Corp.
0.0200
0.00%
 
CMTNF Cullinan Metals Corp.
0.0240
0.00%
 
EVGUF Evergold Corp.
0.0100
0.00%
 
ELMTF Element 25 Limited
0.1600
0.00%
 
KBXFF Kobrea Exploration Corp.
0.3547
0.00%
 
DAUGF Desert Gold Ventures Inc.
0.0470
0.00%
 
JORFF Consolidated Lithium Metals Inc.
0.0090
0.00%