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

Mason Resources Inc (OP: MGPHF )

0.0885 UNCHANGED
Streaming Delayed Price Updated: 11:46 AM EDT, May 22, 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 28, 2021 0.4819 0.4900 0.4701 0.4701 29,878 -0.02(-3.98%)
May 27, 2021 0.4590 0.4954 0.4554 0.4896 80,762 +0.01(+2.00%)
May 26, 2021 0.4700 0.4834 0.4373 0.4800 80,092 -0.01(-2.04%)
May 25, 2021 0.4850 0.4900 0.4738 0.4900 19,185 +0.01(+1.03%)
May 24, 2021 0.4597 0.4900 0.4597 0.4850 11,303 +0.01(+1.46%)
May 21, 2021 0.4801 0.4900 0.4754 0.4780 21,036 +0.01(+1.27%)
May 20, 2021 0.4824 0.4900 0.4700 0.4720 42,484 -0.01(-2.60%)
May 19, 2021 0.4841 0.4900 0.4697 0.4846 19,342 +0.02(+4.44%)
May 18, 2021 0.4595 0.4831 0.4595 0.4640 19,224 +0.00(+0.91%)
May 17, 2021 0.4488 0.4738 0.4458 0.4598 11,209 -0.00(-0.04%)
May 14, 2021 0.4500 0.4896 0.4500 0.4600 38,676 +0.01(+2.79%)
May 13, 2021 0.4710 0.4720 0.4475 0.4475 32,679 -0.02(-4.40%)
May 12, 2021 0.4910 0.4970 0.4681 0.4681 113,506 +0.01(+1.32%)
May 11, 2021 0.4700 0.4830 0.4412 0.4620 88,091 -0.03(-5.35%)
May 10, 2021 0.5500 0.5500 0.4870 0.4881 119,670 -0.03(-6.13%)
May 07, 2021 0.5026 0.5210 0.4850 0.5200 17,325 +0.01(+1.66%)
May 06, 2021 0.5100 0.5200 0.4747 0.5115 91,895 -0.01(-1.63%)
May 05, 2021 0.5170 0.5340 0.5041 0.5200 44,929 -0.00(-0.76%)
May 04, 2021 0.5000 0.5250 0.4875 0.5240 213,331 +0.04(+7.69%)
May 03, 2021 0.4320 0.5093 0.4320 0.4866 121,698 +0.02(+4.71%)
Apr 30, 2021 0.4200 0.4742 0.4200 0.4647 53,400 +0.01(+3.24%)
Apr 29, 2021 0.4800 0.4800 0.4501 0.4501 30,427 -0.02(-4.19%)
Apr 28, 2021 0.5050 0.5050 0.4523 0.4698 54,081 -0.01(-1.39%)
Apr 27, 2021 0.4940 0.4940 0.4700 0.4764 11,129 +0.01(+2.12%)
Apr 26, 2021 0.5020 0.5020 0.4630 0.4665 21,022 +0.02(+3.97%)
Apr 23, 2021 0.4654 0.4763 0.4487 0.4487 47,500 -0.01(-2.60%)
Apr 22, 2021 0.3941 0.4607 0.3701 0.4607 123,737 +0.08(+21.56%)
Apr 21, 2021 0.3720 0.4130 0.3662 0.3790 130,729 -0.01(-3.76%)
Apr 20, 2021 0.4320 0.4593 0.3938 0.3938 145,024 -0.06(-13.49%)
Apr 19, 2021 0.4680 0.4680 0.4386 0.4552 40,776 +0.02(+3.69%)
Apr 16, 2021 0.4360 0.4560 0.4291 0.4390 36,200 +0.00(+0.78%)
Apr 15, 2021 0.4350 0.4808 0.4227 0.4356 68,494 -0.02(-4.12%)
Apr 14, 2021 0.4987 0.5100 0.4543 0.4543 36,078 -0.06(-11.20%)
Apr 13, 2021 0.5135 0.5290 0.4980 0.5116 86,470 -0.00(-0.85%)
Apr 12, 2021 0.5000 0.5200 0.5000 0.5160 121,316 +0.01(+1.40%)
Apr 09, 2021 0.5042 0.5360 0.4969 0.5089 31,800 +0.00(+0.95%)
Apr 08, 2021 0.5135 0.5190 0.4954 0.5041 37,550 +0.00(+0.82%)
Apr 07, 2021 0.5246 0.5327 0.4834 0.5000 58,654 -0.01(-1.96%)
Apr 06, 2021 0.5490 0.5580 0.5100 0.5100 124,709 +0.01(+1.43%)
Apr 05, 2021 0.4500 0.5199 0.4500 0.5028 83,811 +0.05(+11.73%)
Apr 01, 2021 0.4500 0.4708 0.4500 0.4500 83,300 +0.00(+0.51%)
Mar 31, 2021 0.4303 0.4535 0.4295 0.4477 63,680 +0.02(+4.87%)
Mar 30, 2021 0.4447 0.4580 0.4188 0.4269 20,337 -0.01(-1.57%)
Mar 29, 2021 0.4646 0.4703 0.4065 0.4337 55,791 -0.01(-1.43%)
Mar 26, 2021 0.4600 0.4600 0.4282 0.4400 27,000 -0.00(-0.68%)
Mar 25, 2021 0.4555 0.4604 0.4346 0.4430 49,196 -0.01(-1.40%)
Mar 24, 2021 0.4955 0.4955 0.4490 0.4493 257,222 -0.03(-6.40%)
Mar 23, 2021 0.5177 0.5197 0.4781 0.4800 68,034 -0.04(-6.98%)
Mar 22, 2021 0.4660 0.5350 0.4660 0.5160 118,922 +0.03(+5.31%)
Mar 19, 2021 0.5077 0.5195 0.4885 0.4900 88,200 -0.02(-3.16%)
Mar 18, 2021 0.5405 0.5600 0.4900 0.5060 86,934 -0.05(-9.14%)
Mar 17, 2021 0.5130 0.5569 0.5007 0.5569 63,289 +0.05(+10.02%)
Mar 16, 2021 0.5600 0.5621 0.5062 0.5062 146,675 -0.05(-8.43%)
Mar 15, 2021 0.5200 0.5847 0.5200 0.5528 76,586 +0.02(+3.52%)
Mar 12, 2021 0.5900 0.6250 0.5281 0.5340 162,200 -0.06(-9.71%)
Mar 11, 2021 0.6075 0.6167 0.5809 0.5914 44,933 +0.02(+3.90%)
Mar 10, 2021 0.6000 0.6022 0.5692 0.5692 67,698 -0.02(-3.07%)
Mar 09, 2021 0.5800 0.6200 0.5600 0.5872 99,710 +0.01(+1.24%)
Mar 08, 2021 0.5900 0.6100 0.5600 0.5800 107,780 +0.02(+3.57%)
Mar 05, 2021 0.5300 0.5699 0.4900 0.5600 423,700 +0.03(+5.66%)
Mar 04, 2021 0.5762 0.6140 0.4940 0.5300 314,483 -0.03(-6.05%)
Mar 03, 2021 0.6700 0.7059 0.5600 0.5641 223,916 -0.07(-11.08%)
Mar 02, 2021 0.5824 0.6431 0.5500 0.6344 398,899 +0.12(+22.57%)
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.