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 28, 2020 0.1779 0.1852 0.1700 0.1852 41,500 +0.00(+0.00%)
Feb 27, 2020 0.1854 0.1854 0.1800 0.1852 12,590 -0.00(-0.22%)
Feb 26, 2020 0.1883 0.1945 0.1815 0.1856 85,275 +0.01(+5.16%)
Feb 25, 2020 0.1640 0.1942 0.1640 0.1765 125,517 -0.01(-5.46%)
Feb 24, 2020 0.1732 0.1873 0.1690 0.1867 20,499 +0.00(+1.80%)
Feb 21, 2020 0.1800 0.1858 0.1748 0.1834 14,500 +0.01(+4.26%)
Feb 20, 2020 0.1757 0.1827 0.1636 0.1759 45,598 -0.01(-3.35%)
Feb 19, 2020 0.1900 0.1900 0.1760 0.1820 95,985 +0.00(+1.11%)
Feb 18, 2020 0.1870 0.1979 0.1800 0.1800 74,877 -0.01(-4.31%)
Feb 14, 2020 0.2000 0.2060 0.1869 0.1881 50,300 -0.01(-4.52%)
Feb 13, 2020 0.1950 0.2001 0.1900 0.1970 13,365 +0.00(+1.39%)
Feb 12, 2020 0.1870 0.2060 0.1870 0.1943 56,414 -0.01(-2.75%)
Feb 11, 2020 0.1970 0.2090 0.1970 0.1998 15,775 +0.01(+4.33%)
Feb 10, 2020 0.2200 0.2200 0.1900 0.1915 151,678 -0.01(-4.77%)
Feb 07, 2020 0.2190 0.2229 0.1967 0.2011 88,700 -0.02(-10.86%)
Feb 06, 2020 0.2400 0.2400 0.2200 0.2256 52,685 -0.01(-2.34%)
Feb 05, 2020 0.2533 0.2533 0.2270 0.2310 75,791 -0.02(-8.00%)
Feb 04, 2020 0.2400 0.2511 0.2330 0.2511 105,870 +0.01(+2.70%)
Feb 03, 2020 0.2278 0.2445 0.2278 0.2445 114,003 +0.02(+7.33%)
Jan 31, 2020 0.2374 0.2374 0.2242 0.2278 40,700 -0.00(-2.11%)
Jan 30, 2020 0.2277 0.2365 0.2210 0.2327 37,976 +0.00(+1.35%)
Jan 29, 2020 0.2384 0.2384 0.2208 0.2296 31,429 +0.00(+0.70%)
Jan 28, 2020 0.2369 0.2486 0.2260 0.2280 28,685 -0.01(-5.59%)
Jan 27, 2020 0.2596 0.2607 0.2252 0.2415 116,053 -0.02(-8.07%)
Jan 24, 2020 0.2600 0.2670 0.2600 0.2627 56,200 +0.01(+3.75%)
Jan 23, 2020 0.2715 0.2715 0.2482 0.2532 46,731 -0.01(-4.56%)
Jan 22, 2020 0.2710 0.2710 0.2548 0.2653 103,757 +0.01(+2.43%)
Jan 21, 2020 0.2625 0.2700 0.2499 0.2590 97,129 +0.00(+0.23%)
Jan 17, 2020 0.2335 0.2589 0.2335 0.2584 157,100 +0.03(+12.35%)
Jan 16, 2020 0.2282 0.2441 0.2121 0.2300 72,979 +0.01(+3.46%)
Jan 15, 2020 0.2300 0.2300 0.2067 0.2223 29,005 -0.00(-1.20%)
Jan 14, 2020 0.2583 0.2583 0.2050 0.2250 157,367 -0.03(-11.66%)
Jan 13, 2020 0.2819 0.2819 0.2422 0.2547 173,643 -0.02(-5.67%)
Jan 10, 2020 0.2440 0.2700 0.2300 0.2700 330,500 +0.06(+28.14%)
Jan 09, 2020 0.2000 0.2107 0.2000 0.2107 97,135 +0.01(+6.52%)
Jan 08, 2020 0.1874 0.2150 0.1810 0.1978 121,150 +0.02(+12.39%)
Jan 07, 2020 0.1700 0.2585 0.1634 0.1760 880,015 +0.01(+5.45%)
Jan 06, 2020 0.1690 0.1690 0.1610 0.1669 34,350 +0.01(+3.66%)
Jan 03, 2020 0.1600 0.1670 0.1600 0.1610 86,300 +0.00(+0.75%)
Jan 02, 2020 0.1500 0.1600 0.1500 0.1598 103,800 +0.00(+2.44%)
Dec 31, 2019 0.1523 0.1564 0.1500 0.1560 184,400 -0.00(-1.33%)
Dec 30, 2019 0.1660 0.1660 0.1500 0.1581 58,823 +0.01(+5.40%)
Dec 27, 2019 0.1624 0.1624 0.1485 0.1500 49,900 -0.01(-8.54%)
Dec 26, 2019 0.1615 0.1730 0.1615 0.1640 7,450 +0.00(+1.99%)
Dec 24, 2019 0.1485 0.1618 0.1485 0.1608 34,300 +0.01(+7.13%)
Dec 23, 2019 0.1460 0.1610 0.1460 0.1501 171,048 +0.00(+0.07%)
Dec 20, 2019 0.1598 0.1604 0.1500 0.1500 94,700 -0.00(-0.27%)
Dec 19, 2019 0.1600 0.1648 0.1504 0.1504 67,595 -0.01(-6.12%)
Dec 18, 2019 0.1650 0.1650 0.1602 0.1602 33,950 -0.00(-0.62%)
Dec 17, 2019 0.1640 0.1640 0.1600 0.1612 18,610 +0.00(+0.75%)
Dec 16, 2019 0.1500 0.1636 0.1500 0.1600 19,568 -0.00(-1.11%)
Dec 13, 2019 0.1689 0.1700 0.1550 0.1618 40,100 +0.00(+2.99%)
Dec 12, 2019 0.1600 0.1650 0.1571 0.1571 21,553 -0.00(-0.32%)
Dec 11, 2019 0.1607 0.1620 0.1550 0.1576 21,260 -0.00(-0.76%)
Dec 10, 2019 0.1600 0.1607 0.1452 0.1588 115,375 +0.00(+1.21%)
Dec 09, 2019 0.1528 0.1589 0.1460 0.1569 64,280 +0.01(+4.53%)
Dec 06, 2019 0.1572 0.1614 0.1501 0.1501 34,100 -0.01(-3.97%)
Dec 05, 2019 0.1574 0.1574 0.1563 0.1563 710 -0.00(-0.45%)
Dec 04, 2019 0.1500 0.1600 0.1500 0.1570 17,550 +0.00(+2.95%)
Dec 03, 2019 0.1561 0.1600 0.1500 0.1525 44,260 +0.00(+0.00%)
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.