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 (%)
Oct 31, 2018 0.3700 0.3814 0.3351 0.3608 147,505 -0.01(-1.93%)
Oct 30, 2018 0.4080 0.4120 0.3590 0.3679 77,600 -0.03(-8.35%)
Oct 29, 2018 0.4535 0.4535 0.4014 0.4014 95,082 -0.04(-9.86%)
Oct 26, 2018 0.4377 0.4509 0.4208 0.4453 77,800 +0.02(+3.90%)
Oct 25, 2018 0.5238 0.5400 0.4286 0.4286 195,178 -0.12(-21.49%)
Oct 24, 2018 0.5501 0.5707 0.5296 0.5459 111,422 -0.04(-6.33%)
Oct 23, 2018 0.6363 0.6363 0.5290 0.5828 75,658 -0.06(-8.94%)
Oct 22, 2018 0.6810 0.6880 0.6385 0.6400 6,723 -0.03(-4.95%)
Oct 19, 2018 0.6610 0.6761 0.6281 0.6733 38,700 -0.01(-1.33%)
Oct 18, 2018 0.6767 0.6930 0.6709 0.6824 5,752 -0.03(-4.81%)
Oct 17, 2018 0.7033 0.7169 0.6828 0.7169 10,550 +0.01(+2.08%)
Oct 16, 2018 0.6929 0.7023 0.6929 0.7023 6,561 -0.02(-2.97%)
Oct 15, 2018 0.7420 0.7420 0.7057 0.7238 36,762 +0.01(+1.77%)
Oct 12, 2018 0.7010 0.7117 0.6952 0.7112 22,500 +0.01(+1.60%)
Oct 11, 2018 0.7151 0.7216 0.6631 0.7000 9,818 -0.02(-2.28%)
Oct 10, 2018 0.7300 0.7300 0.6976 0.7163 31,777 -0.03(-4.62%)
Oct 09, 2018 0.7728 0.7728 0.7510 0.7510 3,100 +0.01(+1.49%)
Oct 08, 2018 0.7321 0.8070 0.7320 0.7400 6,776 -0.04(-4.88%)
Oct 05, 2018 0.7834 0.7834 0.7740 0.7780 1,500 +0.01(+1.85%)
Oct 04, 2018 0.7870 0.7967 0.7630 0.7639 15,107 -0.06(-6.84%)
Oct 03, 2018 0.7655 0.8200 0.7582 0.8200 5,602 +0.04(+4.70%)
Oct 02, 2018 0.7991 0.7991 0.7782 0.7832 21,178 -0.02(-2.91%)
Oct 01, 2018 0.7616 0.8067 0.7500 0.8067 41,541 +0.02(+2.80%)
Sep 28, 2018 0.7944 0.7944 0.7629 0.7847 27,400 -0.02(-2.00%)
Sep 27, 2018 0.7983 0.8066 0.7800 0.8007 12,535 -0.01(-1.07%)
Sep 26, 2018 0.8266 0.8333 0.8000 0.8094 26,565 -0.03(-4.10%)
Sep 25, 2018 0.8330 0.8512 0.8056 0.8440 14,823 -0.00(-0.07%)
Sep 24, 2018 0.8011 0.8447 0.7859 0.8446 41,459 +0.03(+3.73%)
Sep 21, 2018 0.7940 0.8142 0.7801 0.8142 9,100 +0.02(+2.66%)
Sep 20, 2018 0.8570 0.8570 0.7841 0.7931 52,724 -0.06(-7.11%)
Sep 19, 2018 0.8514 0.8600 0.8451 0.8538 22,425 -0.03(-2.98%)
Sep 18, 2018 0.8899 0.8900 0.8571 0.8800 22,775 -0.01(-0.77%)
Sep 17, 2018 0.9000 0.9196 0.8850 0.8868 27,207 +0.00(+0.12%)
Sep 14, 2018 0.8428 0.8857 0.8170 0.8857 20,800 +0.05(+6.35%)
Sep 13, 2018 0.7907 0.8370 0.7659 0.8328 229,707 +0.05(+6.89%)
Sep 12, 2018 0.7503 0.7793 0.7503 0.7791 24,832 +0.02(+2.62%)
Sep 11, 2018 0.7300 0.7669 0.7300 0.7592 10,229 +0.03(+4.00%)
Sep 10, 2018 0.7499 0.7691 0.7300 0.7300 14,628 -0.02(-2.67%)
Sep 07, 2018 0.7880 0.7880 0.7500 0.7500 20,600 -0.02(-2.60%)
Sep 06, 2018 0.8105 0.8284 0.7700 0.7700 45,415 -0.05(-5.53%)
Sep 05, 2018 0.8200 0.8300 0.8064 0.8151 11,200 -0.00(-0.60%)
Sep 04, 2018 0.8420 0.8462 0.8200 0.8200 67,610 -0.02(-2.38%)
Aug 31, 2018 0.8400 0.8400 0.8400 0 +0.01(+1.68%)
Aug 30, 2018 0.8420 0.8500 0.8261 0.8261 13,615 -0.01(-0.83%)
Aug 29, 2018 0.7790 0.8400 0.7624 0.8330 57,884 +0.05(+6.11%)
Aug 28, 2018 0.7600 0.7850 0.7600 0.7850 28,160 +0.03(+3.29%)
Aug 27, 2018 0.7490 0.7700 0.7299 0.7600 18,061 +0.01(+1.47%)
Aug 24, 2018 0.7100 0.7490 0.7100 0.7490 16,000 +0.04(+5.49%)
Aug 23, 2018 0.7080 0.7540 0.7050 0.7100 63,939 -0.07(-8.97%)
Aug 22, 2018 0.7482 0.7800 0.7267 0.7800 23,084 +0.00(+0.40%)
Aug 21, 2018 0.7790 0.7809 0.7500 0.7769 38,014 +0.02(+2.22%)
Aug 20, 2018 0.7700 0.7749 0.7600 0.7600 30,100 -0.02(-2.56%)
Aug 17, 2018 0.7719 0.7850 0.7622 0.7800 13,900 +0.01(+1.08%)
Aug 16, 2018 0.8100 0.8100 0.7716 0.7717 53,782 -0.05(-6.36%)
Aug 15, 2018 0.8490 0.8600 0.8100 0.8241 14,007 -0.03(-3.05%)
Aug 14, 2018 0.8059 0.8500 0.7980 0.8500 59,345 +0.03(+3.87%)
Aug 13, 2018 0.8189 0.8269 0.7893 0.8183 12,350 +0.02(+2.29%)
Aug 10, 2018 0.8680 0.8680 0.8000 0.8000 121,600 -0.05(-6.30%)
Aug 09, 2018 0.8800 0.8800 0.8538 0.8538 15,676 -0.02(-2.76%)
Aug 08, 2018 0.8700 0.8886 0.8571 0.8780 14,280 +0.01(+0.92%)
Aug 07, 2018 0.9060 0.9180 0.8700 0.8700 20,078 -0.03(-3.33%)
Aug 06, 2018 0.9100 0.9180 0.8700 0.9000 11,275 -0.00(-0.42%)
Aug 03, 2018 0.9000 0.9068 0.8749 0.9038 47,600 -0.00(-0.54%)
Aug 02, 2018 0.9084 0.9242 0.8890 0.9087 38,271 -0.02(-2.29%)
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.