Major Drilling Group International Inc. (MJDLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 7.60 | 7.72 | 7.56 | 7.72 | 7.72 | 802 |
| Mar 29, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
| Mar 28, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 500 |
| Mar 27, 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1,200 |
| Mar 24, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4,000 |
| Mar 23, 2023 | 7.22 | 7.34 | 7.22 | 7.24 | 7.24 | 16,200 |
| Mar 22, 2023 | 7.14 | 7.17 | 7.12 | 7.14 | 7.14 | 2,500 |
| Mar 21, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Mar 20, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Mar 17, 2023 | 6.94 | 7.18 | 6.94 | 7.07 | 7.07 | 2,000 |
| Mar 16, 2023 | 6.84 | 6.84 | 6.83 | 6.83 | 6.83 | 200 |
| Mar 15, 2023 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | 2,300 |
| Mar 14, 2023 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 2,900 |
| Mar 13, 2023 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | 1,500 |
| Mar 10, 2023 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | 2,600 |
| Mar 09, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Mar 08, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Mar 07, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 100 |
| Mar 06, 2023 | 8.08 | 8.08 | 8.02 | 8.07 | 8.07 | 3,600 |
| Mar 03, 2023 | 8.12 | 8.39 | 8.12 | 8.27 | 8.27 | 400 |
| Mar 02, 2023 | 8.39 | 8.39 | 8.30 | 8.30 | 8.30 | 2,100 |
| Mar 01, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Feb 28, 2023 | 7.73 | 7.82 | 7.73 | 7.81 | 7.81 | 19,400 |
| Feb 27, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Feb 24, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 100 |
| Feb 23, 2023 | 7.88 | 7.88 | 7.54 | 7.58 | 7.58 | 3,900 |
| Feb 22, 2023 | 7.83 | 7.83 | 7.82 | 7.82 | 7.82 | 900 |
| Feb 21, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Feb 17, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 200 |
| Feb 16, 2023 | 8.01 | 8.15 | 8.01 | 8.13 | 8.13 | 2,800 |
| Feb 15, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Feb 14, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Feb 13, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 200 |
| Feb 10, 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Feb 09, 2023 | 8.20 | 8.20 | 7.94 | 7.94 | 7.94 | 1,000 |
| Feb 08, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 100 |
| Feb 07, 2023 | 8.04 | 8.11 | 8.04 | 8.11 | 8.11 | 2,300 |
| Feb 06, 2023 | 7.91 | 7.96 | 7.79 | 7.79 | 7.79 | 3,000 |
| Feb 03, 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Feb 02, 2023 | 8.24 | 8.24 | 8.12 | 8.12 | 8.12 | 300 |
| Feb 01, 2023 | 8.29 | 8.29 | 8.16 | 8.23 | 8.23 | 5,900 |
| Jan 31, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 49,100 |
| Jan 30, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Jan 27, 2023 | 8.37 | 8.38 | 8.35 | 8.35 | 8.35 | 5,500 |
| Jan 26, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 800 |
| Jan 25, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Jan 24, 2023 | 8.50 | 8.59 | 8.50 | 8.59 | 8.59 | 7,800 |
| Jan 23, 2023 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | 600 |
| Jan 20, 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 50,100 |
| Jan 19, 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| Jan 18, 2023 | 8.52 | 8.52 | 8.46 | 8.46 | 8.46 | 400 |
| Jan 17, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1,000 |
| Jan 13, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| Jan 12, 2023 | 8.30 | 8.32 | 8.24 | 8.29 | 8.29 | 13,500 |
| Jan 11, 2023 | 8.49 | 8.49 | 8.43 | 8.43 | 8.43 | 900 |
| Jan 10, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 200 |
| Jan 09, 2023 | 8.50 | 8.65 | 8.50 | 8.63 | 8.63 | 600 |
| Jan 06, 2023 | 8.30 | 8.36 | 8.27 | 8.35 | 8.35 | 4,200 |
| Jan 05, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Jan 04, 2023 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | 1,000 |
| Jan 03, 2023 | 7.74 | 8.02 | 7.74 | 8.02 | 8.02 | 400 |
| Dec 30, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 800 |
| Dec 29, 2022 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | 1,100 |
| Dec 28, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 100 |
| Dec 27, 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Dec 23, 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 600 |
| Dec 22, 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 300 |
| Dec 21, 2022 | 7.92 | 8.02 | 7.89 | 7.99 | 7.99 | 17,400 |
| Dec 20, 2022 | 7.58 | 7.64 | 7.56 | 7.56 | 7.56 | 2,400 |
| Dec 19, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 200 |
| Dec 16, 2022 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Dec 15, 2022 | 7.46 | 7.46 | 7.36 | 7.37 | 7.37 | 3,600 |
| Dec 14, 2022 | 7.72 | 7.85 | 7.72 | 7.84 | 7.84 | 1,300 |
| Dec 13, 2022 | 7.50 | 7.72 | 7.50 | 7.72 | 7.72 | 4,000 |
| Dec 12, 2022 | 7.32 | 7.32 | 7.21 | 7.21 | 7.21 | 2,900 |
| Dec 09, 2022 | 7.32 | 7.38 | 7.15 | 7.38 | 7.38 | 1,400 |
| Dec 08, 2022 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Dec 07, 2022 | 6.87 | 6.88 | 6.87 | 6.88 | 6.88 | 1,200 |
| Dec 06, 2022 | 6.71 | 6.74 | 6.71 | 6.74 | 6.74 | 800 |
| Dec 05, 2022 | 7.02 | 7.18 | 6.79 | 6.83 | 6.83 | 2,800 |
| Dec 02, 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Dec 01, 2022 | 6.90 | 6.97 | 6.89 | 6.94 | 6.94 | 1,800 |
| Nov 30, 2022 | 6.39 | 6.54 | 6.39 | 6.54 | 6.54 | 700 |
| Nov 29, 2022 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 1,500 |
| Nov 28, 2022 | 6.34 | 6.39 | 6.12 | 6.13 | 6.13 | 2,300 |
| Nov 25, 2022 | 6.73 | 6.73 | 6.54 | 6.54 | 6.54 | 1,400 |
| Nov 23, 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Nov 22, 2022 | 6.76 | 6.76 | 6.73 | 6.76 | 6.76 | 400 |
| Nov 21, 2022 | 6.58 | 6.64 | 6.58 | 6.64 | 6.64 | 900 |
| Nov 18, 2022 | 6.62 | 6.65 | 6.62 | 6.65 | 6.65 | 2,500 |
| Nov 17, 2022 | 6.58 | 6.58 | 6.53 | 6.53 | 6.53 | 1,100 |
| Nov 16, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Nov 15, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 200 |
| Nov 14, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
| Nov 11, 2022 | 6.65 | 6.70 | 6.64 | 6.68 | 6.68 | 4,500 |
| Nov 10, 2022 | 6.51 | 6.53 | 6.45 | 6.53 | 6.53 | 7,400 |
| Nov 09, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 100 |
| Nov 08, 2022 | 6.16 | 6.36 | 6.16 | 6.32 | 6.32 | 2,900 |
| Nov 07, 2022 | 5.85 | 5.87 | 5.85 | 5.86 | 5.86 | 1,300 |
| Nov 04, 2022 | 6.06 | 6.06 | 5.93 | 5.93 | 5.93 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
