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 29, 2020 0.1085 0.1200 0.1075 0.1193 17,400 +0.00(+0.08%)
May 28, 2020 0.1075 0.1192 0.1044 0.1192 26,968 +0.01(+5.11%)
May 27, 2020 0.1134 0.1134 0.1134 0.1134 5,000 -0.00(-0.61%)
May 26, 2020 0.1122 0.1180 0.1067 0.1141 121,895 +0.01(+9.40%)
May 22, 2020 0.1088 0.1090 0.1022 0.1043 12,600 -0.01(-7.78%)
May 21, 2020 0.1208 0.1208 0.1032 0.1131 13,603 -0.00(-1.57%)
May 20, 2020 0.1156 0.1210 0.1102 0.1149 113,303 +0.00(+4.08%)
May 19, 2020 0.1217 0.1217 0.1104 0.1104 37,773 -0.01(-7.77%)
May 18, 2020 0.1147 0.1200 0.1056 0.1197 127,673 +0.00(+0.84%)
May 15, 2020 0.1013 0.1188 0.1013 0.1187 110,300 +0.01(+12.41%)
May 14, 2020 0.1150 0.1150 0.1050 0.1056 129,845 -0.01(-10.81%)
May 13, 2020 0.1195 0.1195 0.1150 0.1184 26,985 -0.01(-6.11%)
May 12, 2020 0.1200 0.1264 0.1164 0.1261 18,302 +0.00(+0.88%)
May 11, 2020 0.1235 0.1258 0.1200 0.1250 47,076 +0.01(+4.17%)
May 08, 2020 0.1166 0.1268 0.1152 0.1200 23,300 +0.00(+4.26%)
May 07, 2020 0.1077 0.1180 0.1077 0.1151 35,399 +0.00(+1.86%)
May 06, 2020 0.1250 0.1250 0.1130 0.1130 19,324 -0.00(-3.42%)
May 05, 2020 0.1205 0.1205 0.1100 0.1170 48,601 +0.00(+1.39%)
May 04, 2020 0.1048 0.1172 0.1048 0.1154 56,100 +0.01(+4.91%)
May 01, 2020 0.1232 0.1232 0.1100 0.1100 119,000 -0.01(-9.09%)
Apr 30, 2020 0.1288 0.1288 0.1190 0.1210 34,250 -0.01(-6.06%)
Apr 29, 2020 0.1201 0.1293 0.1180 0.1288 58,772 +0.01(+9.62%)
Apr 28, 2020 0.1300 0.1300 0.1133 0.1175 62,872 -0.01(-7.26%)
Apr 27, 2020 0.1165 0.1270 0.1165 0.1267 34,116 +0.01(+10.75%)
Apr 24, 2020 0.1295 0.1295 0.1144 0.1144 76,100 -0.01(-4.27%)
Apr 23, 2020 0.1293 0.1293 0.1192 0.1195 17,225 -0.01(-4.70%)
Apr 22, 2020 0.1264 0.1265 0.1240 0.1254 37,579 +0.00(+0.00%)
Apr 21, 2020 0.1175 0.1281 0.1175 0.1254 53,497 +0.01(+4.50%)
Apr 20, 2020 0.1300 0.1300 0.1154 0.1200 115,383 +0.00(+0.00%)
Apr 17, 2020 0.1232 0.1300 0.1200 0.1200 47,900 -0.00(-2.04%)
Apr 16, 2020 0.1225 0.1323 0.1200 0.1225 15,349 -0.01(-5.26%)
Apr 15, 2020 0.1282 0.1293 0.1244 0.1293 22,550 +0.01(+7.57%)
Apr 14, 2020 0.1144 0.1351 0.1144 0.1202 111,325 -0.01(-5.35%)
Apr 13, 2020 0.1410 0.1410 0.1245 0.1270 71,761 +0.00(+0.00%)
Apr 09, 2020 0.1138 0.1378 0.1138 0.1270 111,000 +0.01(+5.83%)
Apr 08, 2020 0.1255 0.1317 0.1195 0.1200 17,201 -0.00(-1.64%)
Apr 07, 2020 0.1250 0.1250 0.1189 0.1220 28,400 -0.01(-5.79%)
Apr 06, 2020 0.1197 0.1295 0.1185 0.1295 16,313 +0.02(+16.77%)
Apr 03, 2020 0.1234 0.1234 0.1109 0.1109 17,000 -0.01(-7.51%)
Apr 02, 2020 0.1250 0.1250 0.1182 0.1199 26,806 -0.00(-2.52%)
Apr 01, 2020 0.1230 0.1245 0.1200 0.1230 144,247 +0.00(+2.33%)
Mar 31, 2020 0.1177 0.1233 0.1062 0.1202 176,541 +0.01(+5.44%)
Mar 30, 2020 0.1219 0.1219 0.1140 0.1140 38,073 -0.00(-3.06%)
Mar 27, 2020 0.1170 0.1200 0.1081 0.1176 41,800 +0.00(+0.51%)
Mar 26, 2020 0.1230 0.1230 0.1150 0.1170 6,730 -0.00(-0.76%)
Mar 25, 2020 0.1160 0.1200 0.1001 0.1179 82,808 +0.02(+25.16%)
Mar 24, 2020 0.1000 0.1128 0.0900 0.0942 116,575 -0.00(-0.84%)
Mar 23, 2020 0.1000 0.1065 0.0945 0.0950 20,020 -0.01(-8.83%)
Mar 20, 2020 0.1100 0.1110 0.1037 0.1042 30,200 +0.01(+14.51%)
Mar 19, 2020 0.0750 0.0998 0.0750 0.0910 254,322 +0.00(+1.34%)
Mar 18, 2020 0.1000 0.1200 0.0803 0.0898 276,764 -0.02(-16.77%)
Mar 17, 2020 0.1143 0.1147 0.1001 0.1079 159,562 -0.01(-4.68%)
Mar 16, 2020 0.1150 0.1253 0.1100 0.1132 29,500 -0.01(-5.67%)
Mar 13, 2020 0.1200 0.1208 0.1100 0.1200 172,800 -0.01(-4.00%)
Mar 12, 2020 0.1390 0.1390 0.1000 0.1250 258,961 -0.02(-10.71%)
Mar 11, 2020 0.1476 0.1504 0.1400 0.1400 78,249 -0.01(-6.67%)
Mar 10, 2020 0.1600 0.1600 0.1476 0.1500 42,150 +0.00(+0.00%)
Mar 09, 2020 0.1630 0.1630 0.1450 0.1500 236,731 -0.02(-11.76%)
Mar 06, 2020 0.1749 0.1800 0.1700 0.1700 28,800 -0.01(-6.03%)
Mar 05, 2020 0.1700 0.1879 0.1700 0.1809 32,645 -0.01(-2.85%)
Mar 04, 2020 0.1890 0.1894 0.1770 0.1862 17,031 +0.01(+4.90%)
Mar 03, 2020 0.1905 0.1918 0.1775 0.1775 51,494 +0.00(+0.00%)
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.