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

Mason Resources Inc (OP: MGPHF )

0.0925 UNCHANGED
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, 2017 1.230 1.330 1.230 1.330 55,652 +0.09(+7.26%)
May 30, 2017 1.229 1.254 1.229 1.240 31,724 +0.00(+0.01%)
May 26, 2017 1.250 1.250 1.240 1.240 14,807 +0.03(+2.15%)
May 25, 2017 1.140 1.258 1.140 1.214 56,921 +0.07(+6.47%)
May 24, 2017 1.110 1.140 1.110 1.140 3,900 +0.05(+4.49%)
May 23, 2017 1.100 1.110 1.090 1.091 27,753 +0.04(+3.90%)
May 22, 2017 1.086 1.086 1.040 1.050 10,850 -0.05(-4.65%)
May 19, 2017 1.080 1.101 1.061 1.101 38,963 +0.02(+1.96%)
May 18, 2017 1.070 1.080 1.060 1.080 12,025 +0.01(+0.94%)
May 17, 2017 1.040 1.081 1.030 1.070 17,754 +0.03(+2.88%)
May 16, 2017 1.024 1.043 1.024 1.040 3,500 +0.04(+4.00%)
May 15, 2017 1.000 1.000 1.000 1.000 1,240 +0.00(+0.00%)
May 12, 2017 0.9954 1.003 0.9954 1.000 13,652 +0.00(+0.21%)
May 11, 2017 0.9980 0.9980 0.9979 0.9979 5,173 +0.02(+1.59%)
May 10, 2017 1.000 1.030 0.9823 0.9823 11,153 -0.01(-0.58%)
May 09, 2017 1.000 1.009 0.9785 0.9880 7,487 -0.01(-1.20%)
May 08, 2017 0.9800 1.009 0.9800 1.000 6,100 +0.00(+0.00%)
May 05, 2017 0.9600 1.000 0.9540 1.000 25,850 +0.05(+5.27%)
May 04, 2017 1.015 1.015 0.9266 0.9499 33,980 -0.07(-6.87%)
May 03, 2017 1.060 1.060 1.020 1.020 7,433 -0.00(-0.46%)
May 02, 2017 1.025 1.032 1.011 1.025 5,935 -0.02(-1.76%)
May 01, 2017 1.038 1.043 1.011 1.043 8,600 -0.01(-0.68%)
Apr 28, 2017 0.9901 1.050 0.9800 1.050 10,060 +0.03(+2.96%)
Apr 27, 2017 1.016 1.020 1.016 1.020 790 -0.01(-1.10%)
Apr 26, 2017 0.9911 1.035 0.9911 1.031 45,766 +0.02(+2.11%)
Apr 25, 2017 1.046 1.046 0.9850 1.010 33,280 -0.02(-1.94%)
Apr 24, 2017 1.095 1.095 1.030 1.030 19,072 -0.05(-4.51%)
Apr 21, 2017 1.068 1.100 1.068 1.079 13,938 -0.03(-2.54%)
Apr 20, 2017 1.100 1.109 1.062 1.107 29,100 +0.03(+2.48%)
Apr 19, 2017 1.071 1.100 1.068 1.080 60,950 +0.03(+2.73%)
Apr 18, 2017 1.096 1.096 1.051 1.051 2,400 -0.05(-4.40%)
Apr 17, 2017 1.071 1.117 1.059 1.100 8,945 +0.01(+1.38%)
Apr 13, 2017 1.105 1.129 1.080 1.085 81,500 -0.07(-5.68%)
Apr 12, 2017 1.100 1.150 1.070 1.150 149,628 +0.09(+8.49%)
Apr 11, 2017 1.001 1.060 1.000 1.060 41,983 +0.11(+11.49%)
Apr 10, 2017 0.9825 1.000 0.9330 0.9508 15,750 -0.03(-2.98%)
Apr 07, 2017 0.9292 0.9800 0.9292 0.9800 2,801 +0.05(+5.75%)
Apr 06, 2017 0.9500 0.9500 0.9267 0.9267 1,120 -0.03(-3.27%)
Apr 05, 2017 0.9600 0.9600 0.9357 0.9580 11,650 -0.00(-0.21%)
Apr 04, 2017 0.9700 0.9720 0.9600 0.9600 4,988 -0.02(-1.74%)
Apr 03, 2017 0.9823 0.9832 0.9683 0.9770 5,200 -0.02(-1.51%)
Mar 31, 2017 1.010 1.010 0.9920 0.9920 2,462 +0.01(+0.51%)
Mar 30, 2017 0.9800 1.010 0.9715 0.9870 12,788 +0.02(+1.75%)
Mar 29, 2017 0.9400 0.9700 0.9400 0.9700 24,325 +0.02(+2.11%)
Mar 28, 2017 0.9080 0.9600 0.9080 0.9500 19,000 +0.03(+3.26%)
Mar 27, 2017 0.9300 0.9372 0.9100 0.9200 6,920 -0.03(-3.16%)
Mar 24, 2017 0.9500 0.9500 0.9500 0.9500 100 +0.03(+3.55%)
Mar 23, 2017 0.9500 0.9500 0.9174 0.9174 6,435 +0.00(+0.52%)
Mar 22, 2017 0.9431 0.9500 0.9127 0.9127 22,020 -0.01(-1.47%)
Mar 21, 2017 0.9525 0.9589 0.9263 0.9263 20,300 -0.00(-0.40%)
Mar 20, 2017 0.9400 0.9539 0.9300 0.9300 19,080 -0.02(-2.31%)
Mar 17, 2017 0.9649 0.9699 0.9311 0.9520 29,850 +0.02(+2.62%)
Mar 16, 2017 0.9818 0.9818 0.9277 0.9277 28,050 -0.03(-2.90%)
Mar 15, 2017 0.9460 0.9587 0.9300 0.9554 43,050 +0.01(+0.57%)
Mar 14, 2017 0.9622 0.9622 0.9446 0.9500 11,700 +0.00(+0.08%)
Mar 13, 2017 0.9630 0.9677 0.9492 0.9492 28,100 +0.01(+1.19%)
Mar 10, 2017 0.9668 0.9678 0.9308 0.9381 23,063 +0.01(+0.62%)
Mar 09, 2017 0.9400 0.9440 0.9300 0.9323 33,650 -0.01(-0.64%)
Mar 08, 2017 0.9608 0.9824 0.9383 0.9383 6,545 -0.01(-0.71%)
Mar 07, 2017 0.9723 0.9723 0.9450 0.9450 90,787 -0.03(-3.03%)
Mar 06, 2017 1.000 1.010 0.9665 0.9746 60,150 -0.03(-2.78%)
Mar 03, 2017 0.9914 1.002 0.9800 1.002 25,450 -0.01(-0.79%)
Mar 02, 2017 1.036 1.036 1.010 1.010 15,200 -0.04(-3.35%)
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.