Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mason Resources Inc (OP: MGPHF )

0.0912 -0.0013 (-1.41%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 24, 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 29, 2015 0.3958 0.4200 0.3958 0.4200 2,510 -0.00(-0.12%)
May 28, 2015 0.4180 0.4205 0.4090 0.4205 7,325 +0.02(+4.73%)
May 27, 2015 0.4000 0.4100 0.4000 0.4015 11,950 +0.01(+1.65%)
May 26, 2015 0.4240 0.4240 0.3950 0.3950 34,525 -0.02(-5.28%)
May 22, 2015 0.4170 0.4170 0.4170 0 +0.00(+0.48%)
May 21, 2015 0.4168 0.4168 0.4150 0.4150 5,600 -0.01(-1.19%)
May 20, 2015 0.4300 0.4326 0.4150 0.4200 57,000 -0.02(-4.20%)
May 19, 2015 0.4500 0.4540 0.4300 0.4384 44,390 -0.04(-7.90%)
May 18, 2015 0.4150 0.4770 0.4150 0.4760 5,947 +0.03(+6.49%)
May 15, 2015 0.4360 0.4470 0.4360 0.4470 10,000 -0.01(-1.78%)
May 14, 2015 0.4550 0.4570 0.4300 0.4551 15,600 +0.00(+0.24%)
May 13, 2015 0.4460 0.4660 0.4460 0.4540 27,042 +0.00(+0.44%)
May 12, 2015 0.4520 0.4610 0.4520 0.4520 8,000 +0.03(+6.55%)
May 11, 2015 0.4240 0.4242 0.4240 0.4242 9,100 -0.02(-5.52%)
May 08, 2015 0.4259 0.4490 0.4230 0.4490 66,850 +0.02(+5.45%)
May 07, 2015 0.4411 0.4411 0.4066 0.4258 40,570 -0.04(-8.03%)
May 06, 2015 0.4300 0.4710 0.4300 0.4630 12,000 +0.03(+7.67%)
May 05, 2015 0.4300 0.4300 0.4300 0.4300 3,000 -0.00(-0.46%)
May 04, 2015 0.4440 0.4440 0.4320 0.4320 8,200 +0.01(+1.65%)
May 01, 2015 0.4320 0.4320 0.4210 0.4250 13,750 -0.03(-7.00%)
Apr 29, 2015 0.4570 0.4570 0.4570 0 -0.02(-4.79%)
Apr 27, 2015 0.4800 0.4800 0.4800 0 +0.04(+9.99%)
Apr 24, 2015 0.4193 0.4364 0.4193 0.4364 15,000 +0.02(+5.92%)
Apr 23, 2015 0.4280 0.4280 0.4120 0.4120 276,785 -0.01(-3.06%)
Apr 22, 2015 0.4270 0.4270 0.4250 0.4250 26,165 -0.03(-5.66%)
Apr 21, 2015 0.4560 0.4560 0.4505 0.4505 1,350 +0.02(+5.23%)
Apr 20, 2015 0.4279 0.4303 0.4250 0.4281 46,810 -0.03(-5.91%)
Apr 17, 2015 0.4560 0.4560 0.4550 0.4550 858 +0.01(+1.11%)
Apr 15, 2015 0.4500 0.4500 0.4500 0 +0.02(+5.39%)
Apr 14, 2015 0.4300 0.4300 0.4270 0.4270 3,200 +0.01(+2.64%)
Apr 13, 2015 0.4160 0.4160 0.4160 0.4160 5,100 -0.01(-1.89%)
Apr 10, 2015 0.4190 0.4300 0.4190 0.4240 38,850 -0.01(-3.24%)
Apr 09, 2015 0.4411 0.4411 0.4382 0.4382 5,050 -0.01(-1.95%)
Apr 08, 2015 0.4300 0.4480 0.4300 0.4469 3,300 +0.02(+3.93%)
Apr 07, 2015 0.4350 0.4460 0.4110 0.4300 12,750 -0.01(-1.83%)
Apr 06, 2015 0.4290 0.4380 0.4290 0.4380 10,000 +0.01(+3.06%)
Apr 02, 2015 0.4250 0.4250 0.4250 0 +0.00(+0.33%)
Apr 01, 2015 0.4230 0.4236 0.4230 0.4236 36,900 -0.00(-0.09%)
Mar 31, 2015 0.4205 0.4240 0.4200 0.4240 22,350 -0.01(-3.31%)
Mar 30, 2015 0.4070 0.4385 0.4070 0.4385 600 -0.00(-0.79%)
Mar 27, 2015 0.4190 0.4420 0.4186 0.4420 3,650 +0.02(+4.74%)
Mar 26, 2015 0.4150 0.4220 0.4150 0.4220 10,660 -0.02(-4.16%)
Mar 25, 2015 0.4370 0.4403 0.4370 0.4403 6,600 -0.01(-1.28%)
Mar 24, 2015 0.4370 0.4460 0.4270 0.4460 13,000 +0.00(+0.22%)
Mar 23, 2015 0.4260 0.4450 0.4260 0.4450 3,700 -0.00(-0.63%)
Mar 20, 2015 0.4394 0.4630 0.4394 0.4478 7,745 -0.01(-1.15%)
Mar 19, 2015 0.4445 0.4530 0.4280 0.4530 9,090 -0.01(-1.31%)
Mar 18, 2015 0.4600 0.4600 0.4490 0.4590 2,033 +0.03(+8.00%)
Mar 17, 2015 0.4090 0.4370 0.4090 0.4250 28,650 +0.02(+3.66%)
Mar 16, 2015 0.4360 0.4400 0.4100 0.4100 36,000 -0.02(-5.31%)
Mar 13, 2015 0.4330 0.4330 0.4270 0.4330 7,550 -0.01(-2.85%)
Mar 12, 2015 0.4500 0.4500 0.4121 0.4457 48,400 -0.01(-3.11%)
Mar 11, 2015 0.4600 0.4600 0.4600 0.4600 2,000 +0.00(+0.92%)
Mar 10, 2015 0.4480 0.4558 0.4480 0.4558 2,201 -0.01(-2.19%)
Mar 09, 2015 0.4740 0.4740 0.4660 0.4660 12,443 -0.01(-1.69%)
Mar 06, 2015 0.4980 0.4980 0.4740 0.4740 20,400 -0.01(-1.25%)
Mar 05, 2015 0.4860 0.4860 0.4800 0.4800 10,578 +0.00(+0.00%)
Mar 04, 2015 0.4800 0.4825 0.4800 0.4800 21,100 -0.01(-2.24%)
Mar 03, 2015 0.5010 0.5010 0.4910 0.4910 1,900 +0.02(+3.26%)
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.