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

Mason Resources Inc (OP: MGPHF )

0.0868 +0.0014 (+1.64%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 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 (%)
Oct 30, 2015 0.2950 0.3040 0.2924 0.3013 104,000 +0.01(+2.42%)
Oct 29, 2015 0.2984 0.2984 0.2834 0.2942 26,600 -0.00(-1.18%)
Oct 28, 2015 0.3016 0.3020 0.2718 0.2977 14,200 -0.01(-2.74%)
Oct 27, 2015 0.3178 0.3213 0.3040 0.3061 104,000 -0.00(-0.62%)
Oct 26, 2015 0.3080 0.3080 0.3080 0.3080 433 -0.01(-2.22%)
Oct 23, 2015 0.3306 0.3306 0.3124 0.3150 33,000 -0.01(-1.90%)
Oct 22, 2015 0.3300 0.3328 0.3211 0.3211 6,100 -0.00(-1.20%)
Oct 21, 2015 0.3345 0.3365 0.3200 0.3250 46,743 -0.01(-2.40%)
Oct 20, 2015 0.3440 0.3440 0.3330 0.3330 19,500 -0.03(-7.50%)
Oct 19, 2015 0.3650 0.3650 0.3514 0.3600 24,772 -0.01(-2.49%)
Oct 16, 2015 0.3692 0.3692 0.3692 0.3692 1,000 -0.00(-0.75%)
Oct 15, 2015 0.3623 0.3767 0.3623 0.3720 9,500 +0.02(+5.65%)
Oct 14, 2015 0.3521 0.3521 0.3521 0.3521 10,000 +0.03(+8.66%)
Oct 12, 2015 0.3241 0.3241 0.3241 0 +0.00(+1.11%)
Oct 09, 2015 0.3410 0.3410 0.3200 0.3205 15,250 -0.01(-1.87%)
Oct 07, 2015 0.3266 0.3266 0.3266 76 -0.00(-0.34%)
Oct 06, 2015 0.3260 0.3480 0.3190 0.3277 9,500 +0.01(+3.12%)
Oct 05, 2015 0.3178 0.3178 0.3178 0.3178 1,000 -0.01(-2.06%)
Oct 02, 2015 0.3295 0.3295 0.3149 0.3245 6,300 -0.00(-1.49%)
Oct 01, 2015 0.3294 0.3294 0.3294 0.3294 6,000 +0.01(+1.60%)
Sep 30, 2015 0.3139 0.3242 0.3139 0.3242 4,600 +0.01(+4.31%)
Sep 29, 2015 0.3310 0.3390 0.3100 0.3108 38,028 -0.04(-11.45%)
Sep 28, 2015 0.3510 0.3510 0.3510 0.3510 2,000 -0.01(-2.61%)
Sep 25, 2015 0.3170 0.3604 0.3150 0.3604 60,375 +0.04(+13.73%)
Sep 24, 2015 0.3010 0.3268 0.3010 0.3169 5,600 -0.00(-0.03%)
Sep 23, 2015 0.2960 0.3197 0.2960 0.3170 24,944 +0.02(+5.77%)
Sep 22, 2015 0.2997 0.2997 0.2997 0.2997 500 +0.01(+3.17%)
Sep 21, 2015 0.2931 0.2931 0.2800 0.2905 15,394 +0.01(+4.42%)
Sep 18, 2015 0.2795 0.2850 0.2782 0.2782 10,215 -0.01(-4.99%)
Sep 17, 2015 0.2928 0.2928 0.2928 0.2928 3,000 -0.03(-7.92%)
Sep 16, 2015 0.3198 0.3198 0.3180 0.3180 10,000 -0.00(-0.78%)
Sep 14, 2015 0.3205 0.3205 0.3205 0 +0.02(+5.32%)
Sep 11, 2015 0.3000 0.3043 0.2829 0.3043 50,250 +0.00(+1.43%)
Sep 10, 2015 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-1.74%)
Sep 08, 2015 0.3053 0.3053 0.3053 0 +0.01(+2.45%)
Sep 04, 2015 0.2980 0.2980 0.2980 0 -0.01(-2.30%)
Sep 03, 2015 0.3000 0.3050 0.2996 0.3050 28,500 +0.01(+3.39%)
Sep 02, 2015 0.2900 0.2950 0.2880 0.2950 39,050 +0.00(+0.51%)
Sep 01, 2015 0.2935 0.2935 0.2935 0.2935 750 +0.00(+0.65%)
Aug 28, 2015 0.2916 0.2916 0.2916 0 -0.01(-4.81%)
Aug 27, 2015 0.3127 0.3128 0.3012 0.3063 12,700 -0.00(-1.18%)
Aug 26, 2015 0.3050 0.3300 0.3050 0.3100 69,500 +0.00(+0.00%)
Aug 25, 2015 0.3099 0.3100 0.3099 0.3100 16,200 +0.00(+1.21%)
Aug 24, 2015 0.3100 0.3100 0.3100 0.3063 29,720 -0.01(-1.83%)
Aug 21, 2015 0.3100 0.3512 0.3100 0.3120 26,100 +0.00(+0.65%)
Aug 20, 2015 0.3070 0.3100 0.3070 0.3100 5,670 +0.00(+1.01%)
Aug 19, 2015 0.3074 0.3074 0.3069 0.3069 1,000 -0.01(-4.06%)
Aug 18, 2015 0.3100 0.3286 0.3100 0.3199 16,100 +0.01(+4.65%)
Aug 17, 2015 0.3220 0.3220 0.3057 0.3057 7,420 -0.01(-3.41%)
Aug 14, 2015 0.3132 0.3165 0.3132 0.3165 3,700 -0.01(-2.53%)
Aug 13, 2015 0.3247 0.3247 0.3247 0.3247 1,000 +0.01(+2.07%)
Aug 12, 2015 0.3078 0.3367 0.3078 0.3181 7,200 +0.00(+1.27%)
Aug 11, 2015 0.3131 0.3177 0.3131 0.3141 5,500 -0.00(-1.54%)
Aug 10, 2015 0.3222 0.3222 0.3190 0.3190 5,500 +0.00(+0.31%)
Aug 07, 2015 0.3198 0.3198 0.3100 0.3180 11,400 -0.01(-3.64%)
Aug 06, 2015 0.3345 0.3692 0.3300 0.3300 46,700 -0.00(-1.23%)
Aug 05, 2015 0.3341 0.3341 0.3341 0.3341 750 +0.00(+0.12%)
Aug 04, 2015 0.3337 0.3337 0.3337 0.3337 6,750 -0.01(-1.85%)
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.