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

Mason Resources Inc (OP: MGPHF )

0.0925 +0.0040 (+4.52%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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, 2016 0.5260 0.5450 0.5101 0.5244 16,619 -0.03(-4.74%)
May 27, 2016 0.5505 0.5505 0.5505 0 -0.00(-0.44%)
May 26, 2016 0.5287 0.5529 0.5287 0.5529 5,460 +0.02(+3.04%)
May 25, 2016 0.5317 0.5400 0.5317 0.5366 10,400 +0.04(+7.13%)
May 24, 2016 0.4880 0.5100 0.4855 0.5009 36,700 +0.00(+0.18%)
May 23, 2016 0.5000 0.5000 0.5000 0.5000 3,000 +0.04(+8.15%)
May 20, 2016 0.4773 0.4773 0.4623 0.4623 5,800 +0.00(+0.66%)
May 19, 2016 0.4593 0.4593 0.4593 0.4593 105 +0.00(+0.98%)
May 18, 2016 0.4450 0.4548 0.4450 0.4548 12,324 -0.02(-3.23%)
May 17, 2016 0.4800 0.4880 0.4673 0.4700 25,000 -0.01(-1.05%)
May 16, 2016 0.4840 0.4840 0.4750 0.4750 9,500 -0.01(-1.87%)
May 13, 2016 0.4800 0.4841 0.4800 0.4841 14,500 +0.00(+0.55%)
May 12, 2016 0.5019 0.5019 0.4811 0.4814 3,567 -0.01(-2.84%)
May 11, 2016 0.5000 0.5002 0.4811 0.4954 4,200 +0.01(+1.68%)
May 10, 2016 0.5066 0.5066 0.4873 0.4873 1,600 -0.02(-3.78%)
May 09, 2016 0.5101 0.5101 0.5064 0.5064 1,600 +0.02(+3.56%)
May 06, 2016 0.4630 0.4890 0.4630 0.4890 1,585 +0.01(+1.88%)
May 03, 2016 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
May 02, 2016 0.5100 0.5200 0.5000 0.5000 10,000 -0.00(-0.10%)
Apr 29, 2016 0.5005 0.5005 0.5005 0.5005 1,070 +0.02(+5.15%)
Apr 27, 2016 0.4760 0.4760 0.4760 0 -0.01(-1.86%)
Apr 26, 2016 0.4850 0.4850 0.4850 0.4850 1,500 +0.01(+1.04%)
Apr 25, 2016 0.4932 0.4932 0.4800 0.4800 18,000 -0.02(-4.59%)
Apr 22, 2016 0.5003 0.5238 0.5003 0.5031 9,900 +0.01(+2.86%)
Apr 21, 2016 0.5169 0.5169 0.4751 0.4891 9,510 +0.00(+0.62%)
Apr 20, 2016 0.5408 0.5408 0.4811 0.4861 63,700 -0.01(-2.78%)
Apr 19, 2016 0.5060 0.5115 0.5000 0.5000 37,500 +0.01(+1.03%)
Apr 18, 2016 0.4400 0.4949 0.4400 0.4949 30,600 +0.04(+8.25%)
Apr 15, 2016 0.4500 0.4698 0.4488 0.4572 51,104 +0.04(+10.43%)
Apr 12, 2016 0.4140 0.4140 0.4140 0 -0.03(-5.91%)
Apr 11, 2016 0.4270 0.4400 0.4250 0.4400 16,050 +0.01(+2.59%)
Apr 08, 2016 0.4412 0.4412 0.4289 0.4289 17,700 -0.00(-0.51%)
Apr 07, 2016 0.4239 0.4321 0.4239 0.4311 29,300 -0.00(-0.42%)
Apr 06, 2016 0.4279 0.4329 0.4279 0.4329 17,000 -0.02(-3.80%)
Apr 05, 2016 0.4357 0.4500 0.4357 0.4500 3,050 +0.02(+5.51%)
Apr 04, 2016 0.4300 0.4450 0.4200 0.4265 35,900 +0.04(+10.06%)
Apr 01, 2016 0.4098 0.4098 0.3875 0.3875 2,590 -0.00(-0.15%)
Mar 31, 2016 0.4000 0.4000 0.3881 0.3881 13,000 +0.01(+2.13%)
Mar 30, 2016 0.3684 0.3800 0.3684 0.3800 6,000 +0.01(+4.08%)
Mar 29, 2016 0.3832 0.3832 0.3651 0.3651 21,573 -0.01(-1.63%)
Mar 28, 2016 0.3750 0.3750 0.3656 0.3712 13,000 -0.02(-5.80%)
Mar 24, 2016 0.3940 0.3940 0.3940 0 -0.01(-2.56%)
Mar 23, 2016 0.3800 0.4043 0.3800 0.4043 7,500 +0.02(+6.41%)
Mar 22, 2016 0.3800 0.3800 0.3800 0.3800 2,107 -0.02(-5.68%)
Mar 21, 2016 0.3630 0.4029 0.3630 0.4029 4,300 +0.02(+4.75%)
Mar 18, 2016 0.3876 0.3876 0.3807 0.3846 3,847 -0.02(-5.89%)
Mar 17, 2016 0.3974 0.4087 0.3969 0.4087 5,730 +0.03(+6.68%)
Mar 16, 2016 0.4040 0.4040 0.3724 0.3831 15,500 -0.05(-12.11%)
Mar 15, 2016 0.4395 0.4448 0.4359 0.4359 2,200 +0.00(+0.95%)
Mar 14, 2016 0.4403 0.4403 0.4318 0.4318 11,500 -0.01(-1.89%)
Mar 11, 2016 0.4150 0.4401 0.4150 0.4401 26,500 +0.01(+2.88%)
Mar 10, 2016 0.4061 0.4278 0.4061 0.4278 5,100 +0.02(+4.06%)
Mar 09, 2016 0.4410 0.4500 0.4111 0.4111 54,500 -0.03(-5.93%)
Mar 08, 2016 0.4269 0.4424 0.4201 0.4370 25,689 +0.03(+6.59%)
Mar 07, 2016 0.4070 0.4158 0.4070 0.4100 20,300 +0.03(+7.81%)
Mar 04, 2016 0.3855 0.3855 0.3855 0.3803 2,863 -0.01(-1.37%)
Mar 03, 2016 0.3941 0.4200 0.3856 0.3856 10,500 +0.04(+10.93%)
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.