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

Mason Resources Inc (OP: MGPHF )

0.0854 -0.0033 (-3.72%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 14, 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, 2023 0.2105 0.2105 0.2000 0.2060 57,750 +0.00(+0.98%)
Feb 27, 2023 0.2072 0.2100 0.1970 0.2040 109,711 +0.03(+19.51%)
Feb 24, 2023 0.1875 0.1894 0.1633 0.1707 110,008 -0.03(-12.77%)
Feb 23, 2023 0.2250 0.2256 0.1938 0.1957 129,483 -0.03(-13.06%)
Feb 22, 2023 0.2241 0.2294 0.2134 0.2251 39,929 -0.00(-0.79%)
Feb 21, 2023 0.2658 0.2658 0.2269 0.2269 110,687 -0.03(-12.60%)
Feb 17, 2023 0.2711 0.2721 0.2593 0.2596 65,978 -0.01(-4.91%)
Feb 16, 2023 0.2563 0.2730 0.2550 0.2730 16,206 +0.02(+6.18%)
Feb 15, 2023 0.2572 0.2579 0.2566 0.2571 2,683 +0.00(+0.82%)
Feb 14, 2023 0.2577 0.2619 0.2550 0.2550 9,624 -0.01(-4.89%)
Feb 13, 2023 0.2730 0.2730 0.2681 0.2681 7,660 +0.01(+3.55%)
Feb 10, 2023 0.2610 0.2610 0.2540 0.2589 31,541 -0.00(-0.42%)
Feb 09, 2023 0.2647 0.2732 0.2530 0.2600 69,900 -0.00(-1.29%)
Feb 08, 2023 0.2656 0.2656 0.2527 0.2634 22,400 +0.00(+1.31%)
Feb 07, 2023 0.2500 0.2665 0.2450 0.2600 208,942 +0.01(+3.92%)
Feb 06, 2023 0.2516 0.2641 0.2419 0.2502 159,969 -0.03(-9.68%)
Feb 03, 2023 0.2908 0.2908 0.2685 0.2770 25,567 -0.01(-4.75%)
Feb 02, 2023 0.3140 0.3140 0.2907 0.2908 30,897 -0.01(-4.75%)
Feb 01, 2023 0.2880 0.3067 0.2880 0.3053 22,800 +0.00(+0.66%)
Jan 31, 2023 0.3000 0.3100 0.2939 0.3033 15,800 +0.00(+0.26%)
Jan 30, 2023 0.3161 0.3161 0.2995 0.3025 35,033 +0.00(+0.70%)
Jan 27, 2023 0.2900 0.3074 0.2900 0.3004 63,590 +0.01(+4.67%)
Jan 26, 2023 0.2952 0.2994 0.2870 0.2870 20,511 -0.01(-3.98%)
Jan 25, 2023 0.3155 0.3155 0.2900 0.2989 42,853 +0.01(+3.64%)
Jan 24, 2023 0.2983 0.3035 0.2884 0.2884 26,500 -0.01(-4.09%)
Jan 23, 2023 0.3104 0.3106 0.2984 0.3007 20,115 +0.00(+0.23%)
Jan 20, 2023 0.2950 0.3000 0.2796 0.3000 11,683 -0.00(-1.32%)
Jan 19, 2023 0.3230 0.3241 0.2850 0.3040 68,910 +0.00(+1.33%)
Jan 18, 2023 0.2600 0.3000 0.2537 0.3000 187,222 +0.04(+16.91%)
Jan 17, 2023 0.2625 0.2625 0.2412 0.2566 39,215 +0.03(+11.61%)
Jan 13, 2023 0.2275 0.2322 0.2214 0.2299 24,075 +0.01(+4.50%)
Jan 12, 2023 0.2500 0.2600 0.2173 0.2200 121,343 -0.03(-11.82%)
Jan 11, 2023 0.2330 0.2500 0.2131 0.2495 164,141 +0.04(+20.47%)
Jan 10, 2023 0.1678 0.2109 0.1648 0.2071 135,790 +0.05(+29.44%)
Jan 09, 2023 0.1528 0.1600 0.1528 0.1600 24,408 +0.01(+5.19%)
Jan 06, 2023 0.1500 0.1544 0.1500 0.1521 23,500 +0.00(+2.36%)
Jan 05, 2023 0.1500 0.1500 0.1437 0.1486 47,424 +0.01(+10.90%)
Jan 04, 2023 0.1327 0.1340 0.1327 0.1340 15,944 +0.00(+2.68%)
Jan 03, 2023 0.1203 0.1476 0.1200 0.1305 37,302 +0.02(+17.78%)
Dec 30, 2022 0.1132 0.1197 0.1101 0.1108 11,456 -0.00(-3.48%)
Dec 29, 2022 0.1059 0.1176 0.1059 0.1148 35,615 +0.01(+5.71%)
Dec 28, 2022 0.1221 0.1221 0.1050 0.1086 22,795 +0.01(+6.47%)
Dec 27, 2022 0.1200 0.1505 0.1020 0.1020 150,606 -0.02(-15.00%)
Dec 23, 2022 0.1172 0.1207 0.1172 0.1200 56,731 +0.00(+3.00%)
Dec 22, 2022 0.1166 0.1166 0.1125 0.1165 33,552 -0.00(-1.27%)
Dec 21, 2022 0.1086 0.1180 0.1086 0.1180 14,570 +0.00(+0.94%)
Dec 20, 2022 0.1240 0.1252 0.1169 0.1169 41,080 -0.01(-4.65%)
Dec 19, 2022 0.1100 0.1335 0.1100 0.1226 143,163 -0.00(-1.84%)
Dec 16, 2022 0.1278 0.1278 0.1249 0.1249 8,120 -0.01(-5.09%)
Dec 15, 2022 0.1250 0.1316 0.1243 0.1316 44,610 -0.01(-5.12%)
Dec 14, 2022 0.1359 0.1387 0.1359 0.1387 7,491 +0.01(+4.76%)
Dec 13, 2022 0.1310 0.1412 0.1310 0.1324 38,249 -0.01(-5.43%)
Dec 12, 2022 0.1458 0.1634 0.1400 0.1400 187,315 -0.01(-4.89%)
Dec 09, 2022 0.1431 0.1472 0.1431 0.1472 4,900 +0.00(+2.87%)
Dec 08, 2022 0.1468 0.1470 0.1394 0.1431 19,417 +0.00(+0.92%)
Dec 07, 2022 0.1439 0.1453 0.1418 0.1418 4,150 -0.01(-3.47%)
Dec 06, 2022 0.1575 0.1600 0.1384 0.1469 122,572 -0.01(-7.49%)
Dec 05, 2022 0.1450 0.1598 0.1450 0.1588 33,026 +0.03(+23.77%)
Dec 02, 2022 0.1440 0.1530 0.1263 0.1283 78,069 -0.01(-9.77%)
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.