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 (%)
Apr 30, 2018 1.399 1.399 1.330 1.369 16,578 -0.03(-2.23%)
Apr 27, 2018 1.320 1.400 1.320 1.400 37,800 +0.06(+4.48%)
Apr 26, 2018 1.450 1.450 1.340 1.340 6,840 -0.06(-4.08%)
Apr 25, 2018 1.371 1.410 1.350 1.397 12,800 +0.02(+1.23%)
Apr 24, 2018 1.446 1.460 1.370 1.380 16,718 -0.03(-2.13%)
Apr 23, 2018 1.400 1.430 1.390 1.410 4,300 +0.01(+0.71%)
Apr 20, 2018 1.380 1.415 1.380 1.400 10,900 -0.02(-1.55%)
Apr 19, 2018 1.450 1.450 1.400 1.422 38,330 -0.01(-0.35%)
Apr 18, 2018 1.410 1.430 1.410 1.427 9,000 +0.03(+1.93%)
Apr 17, 2018 1.392 1.436 1.390 1.400 24,281 -0.00(-0.35%)
Apr 16, 2018 1.390 1.405 1.380 1.405 28,475 -0.01(-0.47%)
Apr 13, 2018 1.440 1.490 1.411 1.411 12,785 -0.02(-1.29%)
Apr 12, 2018 1.500 1.500 1.400 1.430 39,963 -0.00(-0.01%)
Apr 11, 2018 1.460 1.466 1.430 1.430 5,265 -0.03(-2.27%)
Apr 10, 2018 1.502 1.502 1.440 1.463 16,589 -0.02(-1.13%)
Apr 09, 2018 1.440 1.490 1.423 1.480 56,227 +0.05(+3.46%)
Apr 06, 2018 1.446 1.470 1.390 1.431 12,700 -0.03(-2.02%)
Apr 05, 2018 1.450 1.490 1.430 1.460 27,528 +0.02(+1.74%)
Apr 04, 2018 1.440 1.480 1.410 1.435 41,950 -0.02(-1.37%)
Apr 03, 2018 1.420 1.459 1.410 1.455 12,994 +0.03(+1.75%)
Apr 02, 2018 1.460 1.460 1.417 1.430 9,197 -0.03(-1.82%)
Mar 29, 2018 1.456 1.456 1.456 0 +0.01(+0.45%)
Mar 28, 2018 1.450 1.510 1.421 1.450 10,485 +0.01(+0.69%)
Mar 27, 2018 1.430 1.510 1.400 1.440 105,527 -0.08(-5.26%)
Mar 26, 2018 1.510 1.541 1.456 1.520 37,289 +0.01(+0.66%)
Mar 23, 2018 1.555 1.580 1.500 1.510 22,692 -0.04(-2.58%)
Mar 22, 2018 1.599 1.600 1.540 1.550 36,094 -0.01(-0.64%)
Mar 21, 2018 1.538 1.570 1.530 1.560 85,225 +0.06(+4.00%)
Mar 20, 2018 1.400 1.510 1.380 1.500 11,408 +0.05(+3.61%)
Mar 19, 2018 1.460 1.490 1.410 1.448 20,515 -0.01(-0.84%)
Mar 16, 2018 1.540 1.540 1.451 1.460 5,083 -0.04(-2.67%)
Mar 15, 2018 1.550 1.550 1.498 1.500 9,969 -0.06(-3.85%)
Mar 14, 2018 1.540 1.587 1.490 1.560 69,107 +0.08(+5.41%)
Mar 13, 2018 1.420 1.480 1.420 1.480 10,719 +0.06(+4.08%)
Mar 12, 2018 1.433 1.460 1.420 1.422 25,647 -0.01(-0.56%)
Mar 09, 2018 1.400 1.440 1.400 1.430 47,400 +0.07(+5.03%)
Mar 08, 2018 1.380 1.380 1.330 1.361 23,356 -0.02(-1.34%)
Mar 07, 2018 1.360 1.380 1.340 1.380 27,105 +0.02(+1.46%)
Mar 06, 2018 1.345 1.388 1.340 1.360 18,370 +0.01(+0.75%)
Mar 05, 2018 1.370 1.410 1.342 1.350 55,735 -0.01(-0.74%)
Mar 02, 2018 1.378 1.400 1.330 1.360 18,291 -0.03(-2.43%)
Mar 01, 2018 1.425 1.450 1.360 1.394 50,745 +0.00(+0.27%)
Feb 28, 2018 1.370 1.419 1.370 1.390 18,330 -0.02(-1.68%)
Feb 27, 2018 1.440 1.440 1.370 1.414 31,905 -0.01(-0.44%)
Feb 26, 2018 1.410 1.430 1.390 1.420 21,600 +0.02(+1.19%)
Feb 23, 2018 1.447 1.470 1.391 1.403 31,386 -0.03(-1.87%)
Feb 22, 2018 1.470 1.527 1.430 1.430 18,876 -0.04(-2.92%)
Feb 21, 2018 1.260 1.480 1.260 1.473 30,842 +0.22(+17.84%)
Feb 20, 2018 1.430 1.450 1.248 1.250 97,698 -0.18(-12.59%)
Feb 16, 2018 1.430 1.430 1.430 0 -0.01(-0.59%)
Feb 15, 2018 1.440 1.469 1.412 1.438 29,689 -0.01(-0.73%)
Feb 14, 2018 1.500 1.500 1.390 1.449 64,480 -0.01(-0.75%)
Feb 13, 2018 1.450 1.510 1.450 1.460 38,345 +0.04(+2.82%)
Feb 12, 2018 1.420 1.440 1.400 1.420 93,774 +0.00(+0.00%)
Feb 09, 2018 1.451 1.470 1.390 1.420 83,235 -0.01(-0.89%)
Feb 08, 2018 1.620 1.620 1.433 1.433 165,052 -0.20(-12.10%)
Feb 07, 2018 1.570 1.680 1.570 1.630 45,933 +0.06(+3.82%)
Feb 06, 2018 1.460 1.570 1.429 1.570 74,320 +0.07(+4.67%)
Feb 05, 2018 1.530 1.572 1.402 1.500 132,716 -0.08(-5.00%)
Feb 02, 2018 1.664 1.680 1.540 1.579 110,409 -0.07(-4.30%)
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.