Major Drilling Group International Inc. (MJDLF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 09, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 08, 2024 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 2,900 |
| Oct 07, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3,600 |
| Oct 04, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4,000 |
| Oct 03, 2024 | 6.07 | 6.07 | 6.01 | 6.01 | 6.01 | 9,400 |
| Oct 02, 2024 | 6.28 | 6.28 | 6.13 | 6.13 | 6.13 | 11,000 |
| Oct 01, 2024 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | 5,000 |
| Sept 30, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 7,900 |
| Sept 27, 2024 | 6.26 | 6.33 | 6.23 | 6.33 | 6.33 | 13,400 |
| Sept 26, 2024 | 6.29 | 6.37 | 6.24 | 6.24 | 6.24 | 3,400 |
| Sept 25, 2024 | 6.24 | 6.24 | 6.18 | 6.18 | 6.18 | 1,400 |
| Sept 24, 2024 | 6.13 | 6.24 | 6.09 | 6.24 | 6.24 | 4,900 |
| Sept 23, 2024 | 6.07 | 6.10 | 6.06 | 6.10 | 6.10 | 10,600 |
| Sept 20, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 4,900 |
| Sept 19, 2024 | 5.96 | 5.97 | 5.96 | 5.97 | 5.97 | 10,000 |
| Sept 18, 2024 | 5.68 | 5.78 | 5.67 | 5.75 | 5.75 | 9,900 |
| Sept 17, 2024 | 5.83 | 5.83 | 5.79 | 5.79 | 5.79 | 4,700 |
| Sept 16, 2024 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | 2,900 |
| Sept 13, 2024 | 5.92 | 6.02 | 5.84 | 5.84 | 5.84 | 19,300 |
| Sept 12, 2024 | 5.65 | 5.87 | 5.65 | 5.86 | 5.86 | 74,100 |
| Sept 11, 2024 | 5.35 | 5.49 | 5.13 | 5.49 | 5.49 | 22,800 |
| Sept 10, 2024 | 5.38 | 5.38 | 5.26 | 5.35 | 5.35 | 25,300 |
| Sept 09, 2024 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | 27,700 |
| Sept 06, 2024 | 5.80 | 5.80 | 5.54 | 5.62 | 5.62 | 63,800 |
| Sept 05, 2024 | 6.00 | 6.08 | 5.74 | 5.90 | 5.90 | 54,100 |
| Sept 04, 2024 | 6.55 | 6.72 | 6.55 | 6.69 | 6.69 | 5,300 |
| Sept 03, 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 09, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 11,900 |
| Aug 08, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6,100 |
| Aug 07, 2024 | 6.50 | 6.50 | 6.39 | 6.39 | 6.39 | 4,400 |
| Aug 06, 2024 | 6.36 | 6.48 | 6.36 | 6.45 | 6.45 | 1,600 |
| Aug 05, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 400 |
| Aug 02, 2024 | 6.47 | 6.51 | 6.38 | 6.40 | 6.40 | 8,100 |
| Aug 01, 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 09, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 5,200 |
| Jul 08, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Jul 05, 2024 | 6.75 | 6.80 | 6.75 | 6.77 | 6.77 | 1,500 |
| Jul 03, 2024 | 6.75 | 6.89 | 6.75 | 6.89 | 6.89 | 800 |
| Jul 02, 2024 | 6.75 | 6.75 | 6.48 | 6.51 | 6.51 | 12,300 |
| Jul 01, 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 07, 2024 | 7.26 | 7.26 | 6.89 | 6.89 | 6.89 | 7,000 |
| Jun 06, 2024 | 7.24 | 7.31 | 7.24 | 7.30 | 7.30 | 5,700 |
| Jun 05, 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2,200 |
| Jun 04, 2024 | 7.03 | 7.03 | 6.85 | 6.91 | 6.91 | 2,500 |
| Jun 03, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.