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

Mason Resources Inc (OP: MGPHF )

0.0880 -0.0012 (-1.35%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 17, 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 (%)
May 31, 2018 1.270 1.312 1.220 1.269 19,293 -0.03(-2.39%)
May 30, 2018 1.280 1.300 1.240 1.300 13,171 +0.05(+4.00%)
May 29, 2018 1.330 1.330 1.225 1.250 38,114 -0.01(-0.79%)
May 25, 2018 1.260 1.260 1.260 0 -0.02(-1.56%)
May 24, 2018 1.280 1.290 1.260 1.280 54,783 -0.03(-2.29%)
May 23, 2018 1.320 1.320 1.260 1.310 78,093 -0.04(-2.96%)
May 22, 2018 1.390 1.390 1.340 1.350 9,517 -0.07(-4.93%)
May 21, 2018 1.300 1.420 1.260 1.420 34,523 +0.10(+7.58%)
May 18, 2018 1.375 1.375 1.320 1.320 5,271 -0.04(-3.23%)
May 17, 2018 1.311 1.364 1.310 1.364 14,830 +0.00(+0.04%)
May 16, 2018 1.367 1.367 1.320 1.363 71,061 +0.00(+0.25%)
May 15, 2018 1.353 1.370 1.345 1.360 394,147 +0.00(+0.00%)
May 14, 2018 1.380 1.420 1.351 1.360 15,169 -0.03(-2.16%)
May 11, 2018 1.400 1.438 1.390 1.390 36,082 -0.01(-0.66%)
May 10, 2018 1.403 1.407 1.360 1.399 49,982 -0.03(-1.91%)
May 09, 2018 1.450 1.450 1.410 1.427 9,577 +0.01(+0.46%)
May 08, 2018 1.460 1.460 1.400 1.420 21,957 -0.03(-1.73%)
May 07, 2018 1.446 1.489 1.420 1.445 59,366 +0.05(+3.21%)
May 04, 2018 1.330 1.407 1.330 1.400 35,237 +0.03(+2.19%)
May 03, 2018 1.380 1.380 1.349 1.370 22,329 +0.01(+0.61%)
May 02, 2018 1.340 1.380 1.340 1.362 14,719 -0.00(-0.13%)
May 01, 2018 1.380 1.400 1.340 1.363 85,262 -0.01(-0.39%)
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%)
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.