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 29, 2021 0.4424 0.4425 0.4226 0.4261 58,002 -0.02(-5.08%)
Oct 28, 2021 0.4600 0.4621 0.4383 0.4489 88,590 -0.01(-1.34%)
Oct 27, 2021 0.4448 0.4550 0.4290 0.4550 210,489 -0.01(-1.09%)
Oct 26, 2021 0.4177 0.4600 227,310 +0.04(+10.60%)
Oct 25, 2021 0.4022 0.4446 0.3852 0.4159 386,869 +0.01(+1.46%)
Oct 22, 2021 0.3618 0.4099 0.3598 0.4099 39,195 +0.05(+13.89%)
Oct 21, 2021 0.3576 0.3603 0.3576 0.3599 23,755 +0.00(+0.31%)
Oct 20, 2021 0.3542 0.3700 0.3500 0.3588 10,562 +0.01(+1.96%)
Oct 19, 2021 0.3538 0.3600 0.3475 0.3519 35,381 -0.00(-0.54%)
Oct 18, 2021 0.3573 0.3600 0.3386 0.3538 57,600 -0.00(-0.17%)
Oct 15, 2021 0.3610 0.3613 0.3544 0.3544 24,410 +0.00(+0.48%)
Oct 14, 2021 0.3527 0.3686 0.3456 0.3527 25,468 +0.00(+0.11%)
Oct 13, 2021 0.3640 0.3661 0.3393 0.3523 40,749 -0.02(-4.76%)
Oct 12, 2021 0.4000 0.4000 0.3699 0.3699 26,705 -0.04(-9.78%)
Oct 11, 2021 0.4000 0.4100 0.3663 0.4100 51,025 +0.02(+5.97%)
Oct 08, 2021 0.3699 0.3869 0.3520 0.3869 34,257 +0.03(+7.47%)
Oct 07, 2021 0.3306 0.3662 0.3306 0.3600 45,115 +0.04(+12.18%)
Oct 06, 2021 0.3219 0.3432 0.3166 0.3209 38,451 -0.02(-5.62%)
Oct 05, 2021 0.3456 0.3508 0.3316 0.3400 15,285 +0.01(+3.82%)
Oct 04, 2021 0.3325 0.3420 0.3200 0.3275 48,317 -0.01(-3.51%)
Oct 01, 2021 0.3678 0.3800 0.3359 0.3394 94,738 -0.04(-9.49%)
Sep 30, 2021 0.3929 0.3929 0.3750 0.3750 13,650 -0.01(-3.05%)
Sep 29, 2021 0.4170 0.4170 0.3834 0.3868 60,219 -0.00(-0.82%)
Sep 28, 2021 0.3930 0.4163 0.3862 0.3900 70,464 -0.03(-6.14%)
Sep 27, 2021 0.4000 0.4410 0.4000 0.4155 37,622 -0.01(-3.19%)
Sep 24, 2021 0.4251 0.4352 0.4251 0.4292 13,974 +0.00(+0.40%)
Sep 23, 2021 0.4275 0.4367 0.4250 0.4275 100,120 +0.01(+1.79%)
Sep 22, 2021 0.4171 0.4350 0.4171 0.4200 13,525 +0.01(+2.16%)
Sep 21, 2021 0.4096 0.4299 0.3897 0.4111 93,320 +0.02(+3.79%)
Sep 20, 2021 0.3994 0.4022 0.3877 0.3961 58,093 -0.02(-4.55%)
Sep 17, 2021 0.4345 0.4345 0.4071 0.4150 36,676 -0.03(-7.76%)
Sep 16, 2021 0.4353 0.4499 0.4210 0.4499 17,541 +0.01(+1.79%)
Sep 15, 2021 0.4227 0.4500 0.4227 0.4420 24,703 +0.00(+0.45%)
Sep 14, 2021 0.4040 0.4425 0.3997 0.4400 58,966 +0.04(+9.29%)
Sep 13, 2021 0.3980 0.4100 0.3980 0.4026 56,552 -0.01(-1.80%)
Sep 10, 2021 0.4159 0.4159 0.4030 0.4100 55,573 +0.01(+2.22%)
Sep 09, 2021 0.3695 0.4038 0.3695 0.4011 30,465 +0.01(+1.91%)
Sep 08, 2021 0.4081 0.4081 0.3859 0.3936 16,868 -0.01(-2.38%)
Sep 07, 2021 0.3885 0.4200 0.3836 0.4032 32,902 +0.00(+0.80%)
Sep 03, 2021 0.4100 0.4100 0.3901 0.4000 143,126 -0.01(-1.60%)
Sep 02, 2021 0.4220 0.4220 0.3610 0.4065 108,293 +0.01(+2.39%)
Sep 01, 2021 0.4050 0.4100 0.3850 0.3970 208,433 -0.01(-1.64%)
Aug 31, 2021 0.4070 0.4276 0.4036 0.4036 87,958 -0.01(-1.56%)
Aug 30, 2021 0.4271 0.4669 0.4100 0.4100 45,900 -0.01(-2.38%)
Aug 27, 2021 0.4075 0.4261 0.4075 0.4200 4,436 +0.01(+2.41%)
Aug 26, 2021 0.4174 0.4500 0.4101 0.4101 27,311 -0.00(-0.49%)
Aug 25, 2021 0.4156 0.4217 0.4112 0.4121 19,953 -0.01(-1.88%)
Aug 24, 2021 0.4350 0.4350 0.4200 0.4200 12,579 -0.02(-5.23%)
Aug 23, 2021 0.4270 0.4432 0.4232 0.4432 21,677 +0.02(+5.57%)
Aug 20, 2021 0.4362 0.4400 0.4070 0.4198 46,909 -0.03(-6.61%)
Aug 19, 2021 0.4330 0.4700 0.4330 0.4495 25,999 -0.02(-4.93%)
Aug 18, 2021 0.4060 0.4822 0.4060 0.4728 36,073 +0.00(+0.98%)
Aug 17, 2021 0.4749 0.4756 0.4400 0.4682 89,551 -0.02(-3.48%)
Aug 16, 2021 0.5000 0.5000 0.4779 0.4851 14,403 +0.00(+1.02%)
Aug 13, 2021 0.4794 0.4802 0.4727 0.4802 36,720 +0.02(+3.92%)
Aug 12, 2021 0.4350 0.4700 0.4350 0.4621 13,170 -0.00(-0.11%)
Aug 11, 2021 0.4900 0.4901 0.4626 0.4626 52,291 -0.03(-6.09%)
Aug 10, 2021 0.4490 0.4926 0.4490 0.4926 54,175 +0.01(+1.15%)
Aug 09, 2021 0.4370 0.4870 0.4370 0.4870 91,600 +0.03(+6.80%)
Aug 06, 2021 0.4861 0.5060 0.4560 0.4560 22,914 -0.03(-6.11%)
Aug 05, 2021 0.4956 0.4961 0.4857 0.4857 6,106 +0.01(+1.67%)
Aug 04, 2021 0.4710 0.4947 0.4697 0.4777 36,375 +0.02(+3.85%)
Aug 03, 2021 0.4981 0.5110 0.4558 0.4600 59,496 -0.04(-8.18%)
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.