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 31, 2018 0.8400 0.8400 0.8400 0 +0.01(+1.68%)
Aug 30, 2018 0.8420 0.8500 0.8261 0.8261 13,615 -0.01(-0.83%)
Aug 29, 2018 0.7790 0.8400 0.7624 0.8330 57,884 +0.05(+6.11%)
Aug 28, 2018 0.7600 0.7850 0.7600 0.7850 28,160 +0.03(+3.29%)
Aug 27, 2018 0.7490 0.7700 0.7299 0.7600 18,061 +0.01(+1.47%)
Aug 24, 2018 0.7100 0.7490 0.7100 0.7490 16,000 +0.04(+5.49%)
Aug 23, 2018 0.7080 0.7540 0.7050 0.7100 63,939 -0.07(-8.97%)
Aug 22, 2018 0.7482 0.7800 0.7267 0.7800 23,084 +0.00(+0.40%)
Aug 21, 2018 0.7790 0.7809 0.7500 0.7769 38,014 +0.02(+2.22%)
Aug 20, 2018 0.7700 0.7749 0.7600 0.7600 30,100 -0.02(-2.56%)
Aug 17, 2018 0.7719 0.7850 0.7622 0.7800 13,900 +0.01(+1.08%)
Aug 16, 2018 0.8100 0.8100 0.7716 0.7717 53,782 -0.05(-6.36%)
Aug 15, 2018 0.8490 0.8600 0.8100 0.8241 14,007 -0.03(-3.05%)
Aug 14, 2018 0.8059 0.8500 0.7980 0.8500 59,345 +0.03(+3.87%)
Aug 13, 2018 0.8189 0.8269 0.7893 0.8183 12,350 +0.02(+2.29%)
Aug 10, 2018 0.8680 0.8680 0.8000 0.8000 121,600 -0.05(-6.30%)
Aug 09, 2018 0.8800 0.8800 0.8538 0.8538 15,676 -0.02(-2.76%)
Aug 08, 2018 0.8700 0.8886 0.8571 0.8780 14,280 +0.01(+0.92%)
Aug 07, 2018 0.9060 0.9180 0.8700 0.8700 20,078 -0.03(-3.33%)
Aug 06, 2018 0.9100 0.9180 0.8700 0.9000 11,275 -0.00(-0.42%)
Aug 03, 2018 0.9000 0.9068 0.8749 0.9038 47,600 -0.00(-0.54%)
Aug 02, 2018 0.9084 0.9242 0.8890 0.9087 38,271 -0.02(-2.29%)
Aug 01, 2018 0.8940 0.9300 0.8940 0.9300 20,537 +0.01(+1.01%)
Jul 31, 2018 0.9153 0.9300 0.9091 0.9207 12,302 -0.01(-1.35%)
Jul 30, 2018 0.9190 0.9530 0.9190 0.9333 23,433 +0.00(+0.35%)
Jul 27, 2018 0.8870 0.9389 0.8870 0.9300 40,800 +0.03(+3.25%)
Jul 26, 2018 0.9020 0.9213 0.8915 0.9007 7,035 -0.01(-0.97%)
Jul 25, 2018 0.9450 0.9480 0.9095 0.9095 14,355 -0.02(-2.24%)
Jul 24, 2018 0.9305 0.9310 0.9142 0.9303 7,738 +0.03(+3.29%)
Jul 23, 2018 0.9810 0.9810 0.8920 0.9007 62,890 -0.06(-6.37%)
Jul 20, 2018 0.9620 0.9800 0.9500 0.9620 13,616 -0.00(-0.11%)
Jul 19, 2018 0.9900 0.9930 0.9523 0.9631 19,223 -0.02(-1.72%)
Jul 18, 2018 1.020 1.020 0.9800 0.9800 24,288 +0.00(+0.00%)
Jul 17, 2018 0.9400 1.000 0.9400 0.9800 20,569 -0.01(-1.01%)
Jul 16, 2018 1.010 1.012 0.9802 0.9900 12,980 -0.01(-1.00%)
Jul 13, 2018 0.9900 1.000 0.9900 1.000 9,192 +0.01(+1.02%)
Jul 12, 2018 1.010 1.010 0.9620 0.9899 29,418 -0.00(-0.43%)
Jul 11, 2018 1.020 0.9800 0.9942 31,368 -0.02(-1.56%)
Jul 10, 2018 0.9953 1.020 0.9953 1.010 10,453 +0.01(+1.00%)
Jul 09, 2018 1.020 1.030 1.000 1.000 14,400 -0.02(-1.96%)
Jul 06, 2018 1.052 1.060 1.010 1.020 36,800 -0.03(-2.86%)
Jul 05, 2018 1.030 1.090 1.020 1.050 53,299 +0.03(+2.94%)
Jul 03, 2018 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 02, 2018 1.050 1.050 1.020 1.020 5,810 -0.03(-2.49%)
Jun 29, 2018 1.010 1.047 0.9897 1.046 40,212 +0.03(+2.56%)
Jun 28, 2018 1.040 1.040 0.9883 1.020 36,449 +0.00(+0.00%)
Jun 27, 2018 1.015 1.040 0.9902 1.020 40,950 -0.02(-1.92%)
Jun 26, 2018 1.050 1.050 1.000 1.040 64,115 +0.00(+0.00%)
Jun 25, 2018 1.050 1.060 1.020 1.040 96,437 +0.04(+4.00%)
Jun 22, 2018 0.9885 1.030 0.9692 1.000 28,831 +0.02(+1.87%)
Jun 21, 2018 1.000 1.010 0.9807 0.9817 37,025 -0.02(-1.83%)
Jun 20, 2018 1.050 1.050 0.9500 1.000 106,057 -0.05(-4.76%)
Jun 19, 2018 0.9500 1.066 0.8801 1.050 167,853 +0.06(+6.06%)
Jun 18, 2018 1.110 1.143 0.9800 0.9900 324,485 -0.14(-12.39%)
Jun 15, 2018 1.151 1.135 1.130 63,474 -0.00(-0.43%)
Jun 14, 2018 1.201 1.212 1.110 1.135 78,566 -0.07(-5.42%)
Jun 13, 2018 1.240 1.240 1.190 1.200 65,011 -0.05(-3.85%)
Jun 12, 2018 1.240 1.280 1.230 1.248 41,345 -0.00(-0.16%)
Jun 11, 2018 1.350 1.358 1.250 1.250 393,886 -0.09(-6.70%)
Jun 08, 2018 1.339 1.349 1.311 1.340 11,971 +0.04(+3.06%)
Jun 07, 2018 1.265 1.313 1.250 1.300 24,095 +0.01(+1.01%)
Jun 06, 2018 1.400 1.430 1.281 1.287 50,888 -0.01(-1.14%)
Jun 05, 2018 1.300 1.307 1.300 1.302 6,455 -0.02(-1.38%)
Jun 04, 2018 1.330 1.330 1.300 1.320 30,696 +0.02(+1.54%)
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.