Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mason Resources Inc (OP: MGPHF )

0.0889 +0.0010 (+1.14%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 7, 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 (%)
Jan 31, 2018 1.600 1.775 1.550 1.620 164,581 -0.03(-2.08%)
Jan 30, 2018 1.660 1.770 1.580 1.654 334,181 -0.11(-6.12%)
Jan 29, 2018 1.810 1.910 1.749 1.762 97,310 -0.14(-7.39%)
Jan 26, 2018 1.916 1.930 1.870 1.903 63,639 -0.02(-0.93%)
Jan 25, 2018 1.950 2.000 1.920 1.921 29,049 -0.04(-1.99%)
Jan 24, 2018 1.950 1.985 1.940 1.960 56,621 +0.02(+1.03%)
Jan 23, 2018 1.990 1.920 1.940 49,712 -0.01(-0.41%)
Jan 22, 2018 1.950 2.000 1.920 1.948 53,531 +0.01(+0.73%)
Jan 19, 2018 1.980 2.000 1.934 1.934 53,923 -0.06(-2.82%)
Jan 18, 2018 2.030 2.030 1.980 1.990 30,775 -0.03(-1.34%)
Jan 17, 2018 2.060 2.080 1.992 2.017 34,704 -0.03(-1.61%)
Jan 16, 2018 2.000 2.070 1.990 2.050 54,385 +0.05(+2.51%)
Jan 12, 2018 2.000 2.000 2.000 0 -0.02(-1.00%)
Jan 11, 2018 2.010 2.080 2.000 2.020 26,083 -0.04(-1.73%)
Jan 10, 2018 2.019 2.060 1.990 2.056 54,168 +0.04(+1.93%)
Jan 09, 2018 2.055 2.070 2.017 2.017 32,758 -0.02(-1.15%)
Jan 08, 2018 2.105 2.105 1.990 2.040 89,503 -0.06(-2.81%)
Jan 05, 2018 2.150 2.150 2.000 2.099 126,464 -0.02(-0.99%)
Jan 04, 2018 2.171 2.250 2.106 2.120 52,182 -0.01(-0.47%)
Jan 03, 2018 2.110 2.170 2.090 2.130 74,093 +0.02(+0.95%)
Jan 02, 2018 2.010 2.130 1.937 2.110 98,528 +0.15(+7.72%)
Dec 29, 2017 1.959 1.959 1.959 0 +0.02(+0.97%)
Dec 28, 2017 2.000 2.000 1.920 1.940 66,759 -0.04(-2.02%)
Dec 27, 2017 1.954 1.990 1.920 1.980 73,706 +0.01(+0.51%)
Dec 26, 2017 1.745 1.970 1.745 1.970 29,191 +0.02(+1.26%)
Dec 22, 2017 2.029 2.030 1.922 1.945 10,581 -0.09(-4.63%)
Dec 21, 2017 1.990 2.040 1.940 2.040 38,280 +0.11(+5.48%)
Dec 20, 2017 1.930 1.970 1.891 1.934 18,456 +0.01(+0.73%)
Dec 19, 2017 1.900 1.930 1.871 1.920 70,610 +0.02(+1.05%)
Dec 18, 2017 1.900 1.940 1.860 1.900 104,048 -0.02(-0.79%)
Dec 15, 2017 1.980 1.982 1.915 1.915 42,133 -0.06(-3.24%)
Dec 14, 2017 2.030 2.030 1.950 1.979 42,773 -0.03(-1.48%)
Dec 13, 2017 1.954 2.030 1.941 2.009 133,541 +0.01(+0.45%)
Dec 12, 2017 2.079 2.080 1.971 2.000 111,237 -0.08(-3.85%)
Dec 11, 2017 2.150 2.190 2.073 2.080 36,259 -0.02(-0.95%)
Dec 08, 2017 2.120 2.150 2.100 2.100 21,862 -0.02(-0.90%)
Dec 07, 2017 2.173 2.180 2.110 2.119 17,937 -0.01(-0.47%)
Dec 06, 2017 2.200 2.200 2.100 2.129 21,762 -0.08(-3.47%)
Dec 05, 2017 2.155 2.210 2.074 2.206 73,919 +0.09(+4.39%)
Dec 04, 2017 2.111 2.190 2.040 2.113 35,861 +0.04(+2.07%)
Dec 01, 2017 2.060 2.090 2.000 2.070 30,858 +0.02(+0.99%)
Nov 30, 2017 2.115 2.179 1.961 2.050 37,149 -0.02(-0.98%)
Nov 29, 2017 2.190 2.280 2.070 2.070 61,830 -0.10(-4.61%)
Nov 28, 2017 1.980 2.170 1.980 2.170 82,719 +0.15(+7.43%)
Nov 27, 2017 2.004 2.020 1.947 2.020 65,341 +0.00(+0.00%)
Nov 24, 2017 2.040 2.090 1.994 2.020 43,290 -0.06(-2.94%)
Nov 22, 2017 1.966 2.129 1.966 2.081 44,847 +0.13(+6.73%)
Nov 21, 2017 2.028 2.028 1.930 1.950 38,271 -0.07(-3.47%)
Nov 20, 2017 2.110 2.149 1.900 2.020 60,364 -0.00(-0.00%)
Nov 17, 2017 2.063 2.080 1.960 2.020 41,488 +0.02(+1.00%)
Nov 16, 2017 1.800 2.010 1.775 2.000 119,522 +0.21(+11.74%)
Nov 15, 2017 1.710 1.814 1.681 1.790 121,226 +0.05(+2.86%)
Nov 14, 2017 1.900 1.900 1.520 1.740 288,819 -0.11(-5.94%)
Nov 13, 2017 2.050 2.069 1.835 1.850 178,228 -0.15(-7.50%)
Nov 10, 2017 2.081 2.090 1.994 2.000 115,787 -0.04(-2.16%)
Nov 09, 2017 2.060 2.069 2.010 2.044 78,417 -0.03(-1.25%)
Nov 08, 2017 2.010 2.077 1.911 2.070 81,954 +0.08(+4.02%)
Nov 07, 2017 2.250 2.250 1.919 1.990 322,431 -0.23(-10.36%)
Nov 06, 2017 2.350 2.350 2.148 2.220 149,736 -0.09(-3.86%)
Nov 03, 2017 2.372 2.400 2.300 2.309 95,176 -0.03(-1.46%)
Nov 02, 2017 2.350 2.400 2.330 2.343 246,251 +0.01(+0.37%)
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.