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

Mason Resources Inc (OP: MGPHF )

0.0906 +0.0006 (+0.67%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 31, 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 (%)
Feb 27, 2015 0.4858 0.4858 0.4858 0.4858 7,000 +0.01(+2.17%)
Feb 26, 2015 0.4860 0.5020 0.4755 0.4755 1,320 -0.02(-4.90%)
Feb 25, 2015 0.5000 0.5000 0.5000 0.5000 2,000 +0.02(+4.60%)
Feb 24, 2015 0.4544 0.4780 0.4544 0.4780 3,500 +0.01(+2.80%)
Feb 23, 2015 0.4800 0.4800 0.4650 0.4650 2,638 -0.02(-3.53%)
Feb 20, 2015 0.4770 0.4840 0.4590 0.4820 19,366 +0.00(+0.42%)
Feb 19, 2015 0.5000 0.5000 0.4800 0.4800 38,918 -0.02(-3.05%)
Feb 18, 2015 0.5169 0.5169 0.4800 0.4951 9,657 +0.03(+5.34%)
Feb 17, 2015 0.4860 0.4860 0.4669 0.4700 22,475 -0.02(-3.49%)
Feb 13, 2015 0.4870 0.4870 0.4870 0 +0.02(+5.15%)
Feb 12, 2015 0.4597 0.4631 0.4597 0.4631 6,418 -0.01(-1.25%)
Feb 11, 2015 0.4550 0.4690 0.4456 0.4690 102,725 -0.00(-0.85%)
Feb 10, 2015 0.4840 0.4840 0.4580 0.4730 21,100 -0.02(-4.83%)
Feb 06, 2015 0.4970 0.4970 0.4970 0 +0.02(+4.06%)
Feb 05, 2015 0.4771 0.4776 0.4771 0.4776 2,000 -0.00(-0.71%)
Feb 03, 2015 0.4810 0.4810 0.4810 0 +0.01(+2.34%)
Feb 02, 2015 0.4780 0.4780 0.4700 0.4700 31,000 -0.01(-2.29%)
Jan 30, 2015 0.4940 0.4940 0.4810 0.4810 12,284 +0.01(+1.11%)
Jan 29, 2015 0.4800 0.4800 0.4757 0.4757 6,000 -0.00(-0.90%)
Jan 28, 2015 0.4838 0.5090 0.4785 0.4800 19,500 -0.00(-0.21%)
Jan 27, 2015 0.4916 0.4916 0.4810 0.4810 16,000 +0.01(+2.34%)
Jan 26, 2015 0.4900 0.5036 0.4700 0.4700 43,375 -0.03(-5.43%)
Jan 23, 2015 0.5050 0.5050 0.4940 0.4970 3,200 +0.01(+1.43%)
Jan 22, 2015 0.4900 0.4900 0.4900 0.4900 400 +0.00(+0.00%)
Jan 21, 2015 0.5000 0.5000 0.4900 0.4900 4,000 -0.01(-2.87%)
Jan 20, 2015 0.5007 0.5045 0.5007 0.5045 2,160 +0.00(+0.10%)
Jan 16, 2015 0.5040 0.5040 0.5040 0 -0.02(-3.63%)
Jan 15, 2015 0.5260 0.5400 0.5230 0.5230 13,915 +0.00(+0.36%)
Jan 14, 2015 0.5230 0.5230 0.5211 0.5211 9,000 +0.03(+5.06%)
Jan 13, 2015 0.4960 0 -0.02(-4.10%)
Jan 12, 2015 0.5240 0.5240 0.4980 0.5172 29,300 +0.01(+1.02%)
Jan 09, 2015 0.5120 0.5120 0.5120 0.5120 1,000 +0.00(+0.20%)
Jan 08, 2015 0.5120 0.5120 0.5110 0.5110 9,000 +0.00(+0.20%)
Jan 07, 2015 0.5250 0.5250 0.5100 0.5100 2,542 -0.01(-2.76%)
Jan 06, 2015 0.5093 0.5245 0.5050 0.5245 2,200 +0.00(+0.87%)
Jan 05, 2015 0.5200 0.5200 0.5200 0.5200 5,000 -0.01(-1.65%)
Jan 02, 2015 0.5287 0.5287 0.5287 0.5287 10,500 -0.01(-1.51%)
Dec 31, 2014 0.5368 0.5368 0.5368 0 -0.02(-3.02%)
Dec 30, 2014 0.5500 0.5550 0.5480 0.5535 14,700 +0.02(+4.44%)
Dec 29, 2014 0.5620 0.5620 0.5300 0.5300 19,160 -0.04(-7.02%)
Dec 26, 2014 0.5710 0.5710 0.5300 0.5700 13,000 +0.01(+2.57%)
Dec 24, 2014 0.5557 0.5557 0.5557 0 +0.02(+3.29%)
Dec 23, 2014 0.5111 0.5380 0.5111 0.5380 17,000 +0.01(+1.70%)
Dec 22, 2014 0.5190 0.5290 0.5110 0.5290 43,100 +0.01(+1.15%)
Dec 18, 2014 0.5230 0.5230 0.5230 0 -0.00(-0.42%)
Dec 17, 2014 0.5464 0.5636 0.5252 0.5252 11,000 -0.02(-3.46%)
Dec 16, 2014 0.5100 0.5440 51,750 -0.01(-1.09%)
Dec 15, 2014 0.5185 0.5600 0.5185 0.5500 9,375 +0.00(+0.07%)
Dec 12, 2014 0.5012 0.5496 0.5012 0.5496 38,300 +0.02(+2.88%)
Dec 11, 2014 0.5342 0.5342 0.5342 0.5342 500 -0.00(-0.32%)
Dec 10, 2014 0.5300 0.5359 0.5300 0.5359 3,555 -0.00(-0.48%)
Dec 09, 2014 0.5700 0.5700 0.5190 0.5385 19,089 +0.01(+1.80%)
Dec 08, 2014 0.5628 0.5628 0.5290 0.5290 3,635 -0.02(-3.82%)
Dec 05, 2014 0.5680 0.5680 0.5680 0.5500 2,900 -0.03(-4.84%)
Dec 04, 2014 0.5580 0.5780 0.5320 0.5780 48,950 +0.01(+1.40%)
Dec 03, 2014 0.5850 0.5850 0.5583 0.5700 7,300 -0.04(-6.56%)
Dec 02, 2014 0.5924 0.6100 0.5924 0.6100 10,400 -0.00(-0.49%)
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.