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

Mason Resources Inc (OP: MGPHF )

0.0880 -0.0012 (-1.35%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 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 (%)
May 31, 2022 0.3781 0.3999 0.3748 0.3748 5,317 -0.01(-1.37%)
May 27, 2022 0.3800 0.3800 0.3800 0.3800 1,030 +0.01(+2.81%)
May 26, 2022 0.3720 0.3720 0.3683 0.3696 5,400 -0.01(-1.44%)
May 25, 2022 0.3815 0.3868 0.3715 0.3750 18,100 -0.01(-2.98%)
May 24, 2022 0.4016 0.4240 0.3763 0.3865 72,576 -0.07(-15.98%)
May 23, 2022 0.3610 0.4600 0.3610 0.4600 19,800 +0.05(+12.47%)
May 20, 2022 0.4194 0.4217 0.3978 0.4090 53,921 -0.01(-1.35%)
May 19, 2022 0.4167 0.4226 0.4062 0.4146 44,906 -0.03(-6.58%)
May 18, 2022 0.4409 0.4438 0.4280 0.4438 35,135 +0.00(+0.14%)
May 17, 2022 0.4323 0.4432 0.4323 0.4432 18,668 +0.01(+1.70%)
May 16, 2022 0.3901 0.4400 0.3736 0.4358 44,349 +0.09(+24.51%)
May 13, 2022 0.3500 0.3600 0.3500 0.3500 15,370 +0.01(+2.49%)
May 12, 2022 0.3300 0.3464 0.3300 0.3415 10,344 -0.00(-1.41%)
May 11, 2022 0.3675 0.3834 0.3464 0.3464 41,470 -0.01(-3.27%)
May 10, 2022 0.3758 0.3910 0.3500 0.3581 8,638 -0.03(-6.91%)
May 09, 2022 0.3851 0.3851 0.3800 0.3847 15,745 +0.00(+0.79%)
May 06, 2022 0.4033 0.4033 0.3817 0.3817 23,908 -0.02(-3.78%)
May 05, 2022 0.3962 0.4085 0.3962 0.3967 11,990 +0.01(+3.44%)
May 04, 2022 0.3918 0.3928 0.3804 0.3835 8,305 -0.00(-0.42%)
May 03, 2022 0.3838 0.3851 0.3746 0.3851 49,125 +0.00(+0.44%)
May 02, 2022 0.4000 0.4000 0.3771 0.3834 41,164 -0.01(-3.06%)
Apr 29, 2022 0.4005 0.4005 0.3910 0.3955 7,182 -0.01(-1.62%)
Apr 28, 2022 0.3800 0.4020 0.3800 0.4020 8,520 -0.00(-0.10%)
Apr 27, 2022 0.3966 0.4030 0.3966 0.4024 7,573 -0.00(-0.69%)
Apr 26, 2022 0.4049 0.4262 0.4049 0.4052 43,588 +0.01(+2.01%)
Apr 25, 2022 0.4034 0.4379 0.3760 0.3972 132,782 -0.03(-6.85%)
Apr 22, 2022 0.4066 0.4264 0.4054 0.4264 9,502 -0.00(-0.68%)
Apr 21, 2022 0.4423 0.4423 0.4293 0.4293 4,756 -0.02(-4.15%)
Apr 20, 2022 0.4453 0.4479 0.4453 0.4479 10,216 +0.01(+1.33%)
Apr 19, 2022 0.4495 0.4592 0.4413 0.4420 53,454 -0.01(-1.58%)
Apr 18, 2022 0.4584 0.4636 0.4489 0.4491 23,750 -0.00(-0.09%)
Apr 14, 2022 0.4340 0.4786 0.4340 0.4495 25,939 -0.02(-4.36%)
Apr 13, 2022 0.4680 0.4774 0.4562 0.4700 15,647 -0.01(-1.88%)
Apr 12, 2022 0.4671 0.4900 0.4671 0.4790 64,178 +0.01(+2.77%)
Apr 11, 2022 0.5140 0.5140 0.4640 0.4661 20,500 +0.00(+0.45%)
Apr 08, 2022 0.4738 0.4800 0.4640 0.4640 13,470 -0.02(-3.73%)
Apr 07, 2022 0.4700 0.4876 0.4593 0.4820 25,600 +0.03(+6.87%)
Apr 06, 2022 0.4707 0.4806 0.4510 0.4510 8,900 -0.03(-6.33%)
Apr 05, 2022 0.5000 0.5000 0.4785 0.4815 39,295 +0.02(+4.72%)
Apr 04, 2022 0.4461 0.4752 0.4316 0.4598 38,625 +0.04(+10.85%)
Apr 01, 2022 0.4264 0.4295 0.4148 0.4148 12,703 -0.01(-3.47%)
Mar 31, 2022 0.4297 0.4414 0.4273 0.4297 15,716 -0.01(-2.83%)
Mar 30, 2022 0.4439 0.4450 0.4159 0.4422 42,200 +0.02(+4.56%)
Mar 29, 2022 0.4331 0.4438 0.4229 0.4229 27,038 +0.00(+0.88%)
Mar 28, 2022 0.4920 0.4920 0.4192 0.4192 17,650 -0.04(-9.69%)
Mar 25, 2022 0.4598 0.4760 0.4513 0.4642 19,308 -0.01(-1.32%)
Mar 24, 2022 0.4535 0.4704 0.4366 0.4704 14,200 +0.01(+1.31%)
Mar 23, 2022 0.4600 0.4733 0.4400 0.4643 53,397 +0.00(+0.93%)
Mar 22, 2022 0.4500 0.4600 0.4300 0.4600 33,174 +0.03(+7.33%)
Mar 21, 2022 0.4500 0.4500 0.4170 0.4286 18,384 -0.02(-3.69%)
Mar 18, 2022 0.3860 0.4466 0.3860 0.4450 32,735 +0.04(+11.14%)
Mar 17, 2022 0.4100 0.4110 0.4000 0.4004 12,800 +0.02(+5.34%)
Mar 16, 2022 0.4185 0.4185 0.3792 0.3801 24,175 +0.01(+2.73%)
Mar 15, 2022 0.3700 0.3800 0.3700 0.3700 2,160 -0.00(-0.62%)
Mar 14, 2022 0.3980 0.3980 0.3684 0.3723 51,045 -0.02(-4.54%)
Mar 11, 2022 0.3679 0.4057 0.3679 0.3900 27,504 +0.02(+5.41%)
Mar 10, 2022 0.3705 0.3877 0.3678 0.3700 33,779 -0.00(-0.46%)
Mar 09, 2022 0.3777 0.3777 0.3698 0.3717 3,620 +0.01(+2.68%)
Mar 08, 2022 0.3300 0.3639 0.3300 0.3620 46,871 +0.03(+8.19%)
Mar 07, 2022 0.3300 0.3500 0.3300 0.3346 88,538 -0.01(-1.79%)
Mar 04, 2022 0.3503 0.3639 0.3400 0.3407 12,450 -0.01(-2.66%)
Mar 03, 2022 0.3495 0.3519 0.3400 0.3500 26,880 +0.01(+2.22%)
Mar 02, 2022 0.3300 0.3579 0.3300 0.3424 154,187 +0.01(+2.95%)
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.