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 (%)
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%)
Mar 01, 2017 1.060 1.060 1.000 1.045 3,180 +0.01(+0.52%)
Feb 28, 2017 1.030 1.040 0.9700 1.040 110,400 -0.02(-1.89%)
Feb 24, 2017 1.060 1.060 1.060 0 +0.00(+0.00%)
Feb 23, 2017 1.043 1.070 1.020 1.060 109,550 +0.03(+2.75%)
Feb 22, 2017 0.9830 1.032 0.9830 1.032 25,400 +0.04(+3.74%)
Feb 21, 2017 1.010 1.010 0.9690 0.9944 63,700 +0.00(+0.44%)
Feb 17, 2017 0.9900 0.9900 0.9900 0 -0.02(-1.63%)
Feb 16, 2017 1.003 1.014 0.9900 1.006 13,050 -0.00(-0.36%)
Feb 15, 2017 1.010 1.010 1.000 1.010 28,500 +0.02(+2.02%)
Feb 14, 2017 0.9820 0.9957 0.9794 0.9900 13,345 -0.01(-1.00%)
Feb 13, 2017 0.9736 1.010 0.9520 1.000 45,440 +0.02(+2.04%)
Feb 10, 2017 0.9289 0.9823 0.9200 0.9800 43,755 +0.07(+7.69%)
Feb 09, 2017 0.9109 0.9233 0.9020 0.9100 41,993 +0.01(+1.11%)
Feb 08, 2017 0.9000 0.9000 0.9000 0.9000 3,833 +0.00(+0.00%)
Feb 07, 2017 0.8870 0.9111 0.8860 0.9000 40,648 +0.01(+1.29%)
Feb 06, 2017 0.9369 0.9500 0.8800 0.8885 45,753 -0.05(-4.88%)
Feb 03, 2017 0.9401 0.9582 0.9199 0.9341 14,532 -0.02(-2.12%)
Feb 02, 2017 0.9418 0.9618 0.9176 0.9543 41,250 +0.00(+0.04%)
Feb 01, 2017 0.9657 0.9657 0.9350 0.9539 20,220 +0.01(+0.62%)
Jan 31, 2017 0.9636 0.9650 0.9430 0.9481 17,500 -0.01(-0.84%)
Jan 30, 2017 0.9900 0.9900 0.9561 0.9561 19,426 -0.03(-3.42%)
Jan 27, 2017 0.9800 0.9900 0.9440 0.9900 24,300 +0.00(+0.01%)
Jan 26, 2017 0.9580 0.9899 0.9571 0.9899 9,026 -0.00(-0.01%)
Jan 25, 2017 0.9000 0.9900 0.8311 0.9900 80,618 +0.09(+10.00%)
Jan 24, 2017 0.9700 0.9700 0.9000 0.9000 196,090 -0.06(-5.86%)
Jan 23, 2017 0.9719 1.000 0.9419 0.9560 14,651 -0.02(-2.46%)
Jan 20, 2017 1.014 1.022 0.9801 0.9801 1,073 +0.02(+1.77%)
Jan 19, 2017 0.9555 0.9690 0.9424 0.9631 25,867 -0.01(-0.71%)
Jan 18, 2017 1.014 1.020 0.9430 0.9700 28,221 -0.03(-3.22%)
Jan 17, 2017 1.020 1.029 1.001 1.002 19,294 -0.03(-2.47%)
Jan 13, 2017 1.028 1.028 1.028 0 +0.02(+1.98%)
Jan 12, 2017 1.070 1.070 1.008 1.008 15,400 -0.01(-0.82%)
Jan 11, 2017 1.010 1.020 1.010 1.016 20,100 -0.03(-2.83%)
Jan 10, 2017 1.026 1.046 1.020 1.046 4,834 +0.03(+2.51%)
Jan 09, 2017 1.010 1.020 0.9900 1.020 53,850 -0.02(-1.70%)
Jan 06, 2017 1.039 1.049 1.038 1.038 15,985 -0.00(-0.23%)
Jan 05, 2017 1.048 1.050 1.000 1.040 20,548 +0.02(+2.22%)
Jan 04, 2017 1.020 1.020 1.005 1.017 14,860 -0.00(-0.25%)
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.