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, 2019 0.2502 0.2605 0.2366 0.2366 192,090 -0.02(-7.54%)
Apr 29, 2019 0.2700 0.2700 0.2505 0.2559 225,035 -0.02(-8.51%)
Apr 26, 2019 0.2769 0.2797 0.2700 0.2797 120,100 +0.01(+2.19%)
Apr 25, 2019 0.3000 0.3000 0.2737 0.2737 54,045 -0.01(-2.25%)
Apr 24, 2019 0.2813 0.2813 0.2800 0.2800 2,800 -0.01(-3.45%)
Apr 23, 2019 0.2922 0.2931 0.2893 0.2900 35,500 +0.01(+2.00%)
Apr 22, 2019 0.2900 0.2907 0.2838 0.2843 137,301 -0.01(-1.97%)
Apr 18, 2019 0.2955 0.2955 0.2900 0.2900 26,100 -0.01(-1.83%)
Apr 17, 2019 0.2860 0.2967 0.2860 0.2954 2,864 -0.01(-2.09%)
Apr 16, 2019 0.3010 0.3017 0.3010 0.3017 5,350 +0.00(+0.20%)
Apr 15, 2019 0.3016 0.3016 0.2928 0.3011 29,750 +0.00(+0.37%)
Apr 12, 2019 0.3027 0.3027 0.2904 0.3000 54,700 -0.01(-3.51%)
Apr 11, 2019 0.3044 0.3109 0.3011 0.3109 53,400 -0.00(-0.80%)
Apr 10, 2019 0.3049 0.3190 0.2912 0.3134 154,285 +0.01(+4.47%)
Apr 09, 2019 0.2990 0.3023 0.2949 0.3000 3,100 +0.00(+0.13%)
Apr 08, 2019 0.3019 0.3028 0.2916 0.2996 31,611 -0.00(-0.47%)
Apr 05, 2019 0.3007 0.3020 0.3007 0.3010 10,700 -0.00(-0.30%)
Apr 04, 2019 0.2983 0.3038 0.2983 0.3019 29,250 -0.01(-2.61%)
Apr 03, 2019 0.3124 0.3124 0.3080 0.3100 12,119 -0.00(-1.12%)
Apr 02, 2019 0.3170 0.3174 0.3040 0.3135 20,420 +0.00(+1.13%)
Apr 01, 2019 0.3278 0.3278 0.3020 0.3100 6,160 +0.01(+2.75%)
Mar 29, 2019 0.3000 0.3129 0.3000 0.3017 10,000 +0.01(+1.86%)
Mar 28, 2019 0.2962 0.2963 0.2900 0.2962 27,752 +0.01(+2.14%)
Mar 27, 2019 0.3199 0.3199 0.2900 0.2900 4,300 -0.01(-3.65%)
Mar 26, 2019 0.3035 0.3152 0.3000 0.3010 33,729 +0.00(+0.17%)
Mar 25, 2019 0.3127 0.3298 0.2999 0.3005 78,335 -0.00(-1.35%)
Mar 22, 2019 0.3484 0.3484 0.3004 0.3046 100,700 -0.03(-10.12%)
Mar 21, 2019 0.3000 0.3432 0.3000 0.3389 79,005 +0.04(+11.96%)
Mar 20, 2019 0.3025 0.3199 0.3025 0.3027 14,420 +0.01(+3.49%)
Mar 19, 2019 0.2900 0.3008 0.2900 0.2925 24,848 -0.01(-2.21%)
Mar 18, 2019 0.2920 0.2991 0.2830 0.2991 29,277 +0.00(+1.32%)
Mar 15, 2019 0.3020 0.3020 0.2750 0.2952 94,700 -0.01(-2.15%)
Mar 14, 2019 0.3038 0.3133 0.2975 0.3017 28,319 -0.00(-0.26%)
Mar 13, 2019 0.2900 0.3033 0.2900 0.3025 7,904 +0.00(+0.36%)
Mar 12, 2019 0.3137 0.3144 0.2922 0.3014 37,390 -0.01(-3.40%)
Mar 11, 2019 0.3236 0.3236 0.3100 0.3120 10,207 +0.00(+0.13%)
Mar 08, 2019 0.3095 0.3116 0.3036 0.3116 20,700 +0.00(+1.50%)
Mar 07, 2019 0.3000 0.3070 0.2977 0.3070 88,500 +0.00(+0.52%)
Mar 06, 2019 0.3180 0.3180 0.3007 0.3054 38,750 +0.00(+1.46%)
Mar 05, 2019 0.3200 0.3200 0.3010 0.3010 16,900 -0.01(-4.08%)
Mar 04, 2019 0.3291 0.3291 0.3138 0.3138 42,029 -0.01(-2.33%)
Mar 01, 2019 0.3300 0.3426 0.3213 0.3213 52,800 +0.01(+3.54%)
Feb 28, 2019 0.3092 0.3103 0.3091 0.3103 45,518 -0.01(-2.18%)
Feb 26, 2019 0.3172 0.3172 0.3172 0 +0.01(+2.32%)
Feb 25, 2019 0.3000 0.3129 0.3000 0.3100 94,725 +0.01(+1.67%)
Feb 22, 2019 0.2840 0.3197 0.2840 0.3049 15,000 +0.00(+1.63%)
Feb 21, 2019 0.3265 0.3265 0.2953 0.3000 142,290 -0.02(-5.99%)
Feb 20, 2019 0.3324 0.3439 0.3191 0.3191 13,013 -0.02(-5.84%)
Feb 19, 2019 0.3505 0.3505 0.3374 0.3389 35,375 -0.02(-5.28%)
Feb 15, 2019 0.3565 0.3578 0.3325 0.3578 40,400 +0.02(+7.19%)
Feb 14, 2019 0.3568 0.3568 0.3313 0.3338 98,981 -0.02(-4.63%)
Feb 13, 2019 0.3730 0.3734 0.3499 0.3500 160,691 -0.02(-5.51%)
Feb 12, 2019 0.3762 0.3778 0.3700 0.3704 74,588 +0.00(+0.11%)
Feb 11, 2019 0.3650 0.3782 0.3650 0.3700 11,417 -0.01(-2.58%)
Feb 08, 2019 0.3772 0.3798 0.3766 0.3798 16,500 +0.01(+2.23%)
Feb 07, 2019 0.3772 0.3772 0.3700 0.3715 14,015 -0.01(-2.57%)
Feb 06, 2019 0.3700 0.3819 0.3700 0.3813 51,730 +0.01(+3.05%)
Feb 05, 2019 0.3772 0.3772 0.3674 0.3700 34,723 -0.01(-1.75%)
Feb 04, 2019 0.3810 0.3810 0.3700 0.3766 14,400 -0.01(-2.13%)
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.