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

Mason Resources Inc (OP: MGPHF )

0.0906 +0.0006 (+0.67%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 31, 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 31, 2019 0.1577 0.1609 0.1577 0.1609 11,400 +0.01(+3.81%)
Oct 30, 2019 0.1550 0.1550 0.1550 0.1550 17,500 +0.00(+0.00%)
Oct 29, 2019 0.1685 0.1685 0.1550 0.1550 6,508 -0.01(-6.57%)
Oct 28, 2019 0.1620 0.1665 0.1460 0.1659 38,645 +0.01(+7.38%)
Oct 25, 2019 0.1600 0.1683 0.1541 0.1545 45,700 -0.01(-7.21%)
Oct 24, 2019 0.1800 0.1800 0.1588 0.1665 9,500 -0.00(-2.00%)
Oct 23, 2019 0.1744 0.1744 0.1630 0.1699 31,065 -0.00(-1.11%)
Oct 22, 2019 0.1900 0.1900 0.1718 0.1718 16,705 -0.01(-7.29%)
Oct 21, 2019 0.1804 0.1853 0.1743 0.1853 31,020 +0.01(+2.94%)
Oct 18, 2019 0.1617 0.1800 0.1617 0.1800 9,500 +0.01(+5.57%)
Oct 17, 2019 0.1640 0.1759 0.1640 0.1705 44,770 +0.00(+0.18%)
Oct 16, 2019 0.1830 0.1830 0.1702 0.1702 10,200 +0.01(+3.28%)
Oct 15, 2019 0.1750 0.1800 0.1648 0.1648 120,730 -0.03(-16.26%)
Oct 14, 2019 0.1700 0.1968 0.1700 0.1968 9,500 +0.04(+25.27%)
Oct 11, 2019 0.1661 0.1785 0.1557 0.1571 90,200 -0.03(-16.70%)
Oct 10, 2019 0.1716 0.1886 0.1716 0.1886 5,100 +0.01(+4.78%)
Oct 09, 2019 0.1806 0.1806 0.1790 0.1800 11,306 +0.00(+0.56%)
Oct 08, 2019 0.1700 0.1860 0.1700 0.1790 67,136 -0.00(-0.56%)
Oct 07, 2019 0.1700 0.1897 0.1700 0.1800 23,400 +0.01(+3.63%)
Oct 04, 2019 0.1734 0.1863 0.1679 0.1737 107,900 +0.01(+6.50%)
Oct 03, 2019 0.1752 0.1774 0.1631 0.1631 16,300 -0.01(-8.06%)
Oct 02, 2019 0.1900 0.1900 0.1690 0.1774 35,170 -0.00(-1.44%)
Oct 01, 2019 0.1930 0.1960 0.1795 0.1800 7,325 -0.01(-6.40%)
Sep 30, 2019 0.2012 0.2012 0.1880 0.1923 20,000 -0.01(-3.85%)
Sep 27, 2019 0.2060 0.2060 0.1870 0.2000 17,800 +0.01(+3.09%)
Sep 26, 2019 0.1940 0.1940 0.1940 0.1940 16,000 +0.00(+2.11%)
Sep 25, 2019 0.1901 0.2170 0.1849 0.1900 151,970 +0.00(+0.00%)
Sep 24, 2019 0.1943 0.2100 0.1900 0.1900 90,400 -0.00(-0.11%)
Sep 23, 2019 0.2070 0.2070 0.1901 0.1902 36,160 +0.00(+0.11%)
Sep 20, 2019 0.2090 0.2090 0.1900 0.1900 43,200 -0.01(-4.09%)
Sep 19, 2019 0.2104 0.2168 0.1981 0.1981 40,810 -0.01(-6.64%)
Sep 18, 2019 0.2220 0.2220 0.2122 0.2122 49,949 -0.02(-6.89%)
Sep 17, 2019 0.2550 0.2550 0.2133 0.2279 9,892 -0.00(-0.91%)
Sep 16, 2019 0.2558 0.2558 0.2300 0.2300 50,823 -0.01(-5.35%)
Sep 13, 2019 0.2500 0.2540 0.2422 0.2430 147,400 -0.01(-2.02%)
Sep 12, 2019 0.2400 0.2500 0.2400 0.2480 38,750 +0.01(+3.29%)
Sep 11, 2019 0.2199 0.2510 0.2175 0.2401 24,650 +0.02(+9.14%)
Sep 10, 2019 0.2040 0.2200 0.1900 0.2200 39,353 +0.01(+7.06%)
Sep 09, 2019 0.2030 0.2106 0.1840 0.2055 21,800 +0.01(+7.20%)
Sep 06, 2019 0.1890 0.1917 0.1691 0.1917 32,600 +0.00(+0.89%)
Sep 05, 2019 0.1887 0.2022 0.1850 0.1900 26,015 -0.00(-1.55%)
Sep 04, 2019 0.2040 0.2040 0.1880 0.1930 24,955 -0.01(-3.50%)
Sep 03, 2019 0.1998 0.2000 0.1900 0.2000 32,000 +0.00(+1.52%)
Aug 30, 2019 0.1980 0.2017 0.1943 0.1970 7,500 -0.01(-2.72%)
Aug 29, 2019 0.2054 0.2057 0.2000 0.2025 23,900 +0.01(+2.74%)
Aug 28, 2019 0.1948 0.1971 0.1900 0.1971 40,450 -0.00(-0.35%)
Aug 27, 2019 0.2000 0.2000 0.1900 0.1978 227,696 -0.00(-1.10%)
Aug 26, 2019 0.2300 0.2300 0.2000 0.2000 115,372 -0.01(-4.03%)
Aug 23, 2019 0.2100 0.2160 0.2084 0.2084 34,500 +0.01(+4.04%)
Aug 22, 2019 0.2170 0.2170 0.2003 0.2003 13,231 -0.01(-5.87%)
Aug 21, 2019 0.2356 0.2420 0.2100 0.2128 127,500 -0.01(-3.23%)
Aug 20, 2019 0.2121 0.2200 0.2121 0.2199 2,500 +0.01(+3.68%)
Aug 19, 2019 0.2200 0.2200 0.2118 0.2121 9,151 -0.00(-1.35%)
Aug 16, 2019 0.2182 0.2182 0.2100 0.2150 36,300 +0.01(+2.38%)
Aug 15, 2019 0.2191 0.2226 0.2100 0.2100 55,148 -0.01(-4.15%)
Aug 14, 2019 0.2190 0.2274 0.2100 0.2191 86,369 -0.00(-0.99%)
Aug 13, 2019 0.2250 0.2275 0.2190 0.2213 245,200 -0.00(-1.56%)
Aug 12, 2019 0.2344 0.2518 0.2209 0.2248 218,114 -0.02(-6.49%)
Aug 09, 2019 0.2221 0.2404 0.2221 0.2404 16,400 +0.02(+9.27%)
Aug 08, 2019 0.2200 0.2200 0.2200 0.2200 200 +0.00(+0.46%)
Aug 07, 2019 0.2409 0.2409 0.2190 0.2190 72,200 -0.02(-7.12%)
Aug 06, 2019 0.2370 0.2395 0.2240 0.2358 15,855 -0.00(-0.08%)
Aug 02, 2019 0.2360 0.2360 0.2360 0 -0.01(-3.67%)
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.