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

Mason Resources Inc (OP: MGPHF )

0.0889 +0.0010 (+1.14%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 7, 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 (%)
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%)
Aug 03, 2015 0.3200 0.3400 0.3200 0.3400 37,265 -0.00(-0.38%)
Jul 31, 2015 0.3180 0.3413 0.3130 0.3413 12,745 +0.02(+7.26%)
Jul 30, 2015 0.3491 0.3491 0.3182 0.3182 10,400 -0.01(-2.99%)
Jul 29, 2015 0.3280 0.3280 0.3280 0.3280 1,000 -0.00(-0.24%)
Jul 28, 2015 0.3006 0.3298 0.3006 0.3288 7,090 +0.03(+9.64%)
Jul 27, 2015 0.3009 0.3100 0.2999 0.2999 17,500 -0.01(-2.15%)
Jul 24, 2015 0.3082 0.3100 0.3065 0.3065 13,425 +0.01(+3.69%)
Jul 23, 2015 0.3100 0.3100 0.2900 0.2956 20,760 -0.00(-1.47%)
Jul 22, 2015 0.2950 0.3000 0.2902 0.3000 21,700 +0.02(+5.26%)
Jul 21, 2015 0.3133 0.3271 0.2800 0.2850 282,334 -0.02(-5.63%)
Jul 20, 2015 0.3348 0.3400 0.3020 0.3020 70,150 -0.03(-9.34%)
Jul 17, 2015 0.3500 0.3500 0.3331 0.3331 25,800 -0.02(-4.83%)
Jul 16, 2015 0.3499 0.3500 0.3499 0.3500 4,500 +0.01(+1.60%)
Jul 15, 2015 0.3611 0.3611 0.3310 0.3445 124,935 -0.03(-8.62%)
Jul 14, 2015 0.3798 0.3798 0.3770 0.3770 2,500 +0.00(+0.00%)
Jul 13, 2015 0.3527 0.3770 0.3527 0.3770 2,900 +0.03(+7.71%)
Jul 10, 2015 0.3480 0.3515 0.3480 0.3500 6,500 +0.01(+2.79%)
Jul 09, 2015 0.3434 0.3495 0.3405 0.3405 30,935 +0.00(+0.00%)
Jul 08, 2015 0.3600 0.3600 0.3405 0.3405 3,000 -0.01(-4.08%)
Jul 07, 2015 0.3840 0.3840 0.3510 0.3550 15,100 -0.02(-4.05%)
Jul 06, 2015 0.3615 0.3700 0.3600 0.3700 16,345 +0.02(+4.37%)
Jul 02, 2015 0.3545 0.3545 0.3545 0 -0.02(-4.19%)
Jul 01, 2015 0.3500 0.3700 0.3500 0.3700 3,700 +0.02(+5.71%)
Jun 30, 2015 0.3640 0.3640 0.3500 0.3500 17,800 +0.00(+0.00%)
Jun 29, 2015 0.3650 0.3650 0.3500 0.3500 36,300 -0.03(-6.67%)
Jun 26, 2015 0.3750 0.3750 0.3750 0.3750 3,000 -0.01(-1.32%)
Jun 25, 2015 0.3800 0.3800 0.3800 0.3800 5,500 -0.01(-3.38%)
Jun 24, 2015 0.3800 0.3970 0.3740 0.3933 41,838 -0.01(-1.68%)
Jun 22, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.50%)
Jun 19, 2015 0.3900 0.3980 0.3900 0.3980 17,700 +0.00(+0.86%)
Jun 18, 2015 0.4000 0.4026 0.3711 0.3946 106,700 -0.00(-0.30%)
Jun 17, 2015 0.4010 0.4010 0.3958 0.3958 9,000 +0.00(+0.46%)
Jun 16, 2015 0.4189 0.4200 0.3940 0.3940 31,000 -0.01(-2.72%)
Jun 15, 2015 0.4190 0.4190 0.4050 0.4050 2,325 +0.00(+0.00%)
Jun 12, 2015 0.4194 0.4194 0.4050 0.4050 488 -0.01(-1.82%)
Jun 11, 2015 0.4190 0.4190 0.4125 0.4125 5,300 -0.01(-3.17%)
Jun 10, 2015 0.4350 0.4350 0.4100 0.4260 14,683 +0.01(+2.65%)
Jun 09, 2015 0.4360 0.4360 0.4136 0.4150 28,890 -0.03(-5.90%)
Jun 08, 2015 0.4420 0.4420 0.4410 0.4410 8,600 -0.02(-4.13%)
Jun 05, 2015 0.4290 0.4600 0.4104 0.4600 4,500 +0.02(+5.26%)
Jun 04, 2015 0.4370 0.4370 0.4370 0.4370 4,000 +0.02(+3.78%)
Jun 03, 2015 0.4330 0.4390 0.4211 0.4211 3,534 -0.02(-5.37%)
Jun 02, 2015 0.4329 0.4450 0.4207 0.4450 19,600 +0.01(+2.46%)
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.