ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mason Resources Inc (OP:MGPHF)

0.0875 +0.0016 (+1.86%)
Streaming Delayed Price Updated: 10:49 AM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2025 0.0798 0.0926 0.0734 0.0859 100,036 +0.01(+10.84%)
Oct 08, 2025 0.0649 0.0798 0.0649 0.0775 295,540 +0.01(+19.41%)
Oct 07, 2025 0.0659 0.0686 0.0601 0.0649 47,375 -0.00(-3.85%)
Oct 06, 2025 0.0657 0.0675 0.0637 0.0675 115,250 -0.00(-1.46%)
Oct 03, 2025 0.0560 0.0685 0.0560 0.0685 70,251 +0.00(+5.22%)
Oct 02, 2025 0.0672 0.0672 0.0651 0.0651 5,260 -0.00(-4.26%)
Oct 01, 2025 0.0700 0.0700 0.0680 0.0680 6,100 +0.01(+8.97%)
Sep 30, 2025 0.0628 0.0628 0.0560 0.0624 6,515 +0.00(+0.00%)
Sep 29, 2025 0.0636 0.0636 0.0604 0.0624 48,104 -0.00(-6.87%)
Sep 26, 2025 0.0670 0.0670 0.0670 0.0670 100,330 -0.00(-1.03%)
Sep 25, 2025 0.0705 0.0705 0.0677 0.0677 6,500 -0.00(-4.11%)
Sep 24, 2025 0.0706 0.0706 0.0706 0.0706 4,439 -0.00(-3.16%)
Sep 23, 2025 0.0694 0.0732 0.0647 0.0729 438,150 +0.01(+11.30%)
Sep 22, 2025 0.0613 0.0655 0.0613 0.0655 15,550 +0.00(+0.77%)
Sep 19, 2025 0.0684 0.0684 0.0533 0.0650 273,805 +0.00(+3.01%)
Sep 18, 2025 0.0620 0.0631 0.0620 0.0631 1,450 +0.00(+1.77%)
Sep 17, 2025 0.0662 0.0662 0.0620 0.0620 71,925 +0.00(+1.47%)
Sep 16, 2025 0.0611 0.0611 0.0611 0.0611 331 +0.00(+0.16%)
Sep 15, 2025 0.0605 0.0632 0.0590 0.0610 86,234 -0.00(-0.49%)
Sep 12, 2025 0.0609 0.0620 0.0609 0.0613 18,675 +0.00(+0.49%)
Sep 11, 2025 0.0625 0.0625 0.0583 0.0610 59,525 +0.00(+2.69%)
Sep 10, 2025 0.0603 0.0603 0.0582 0.0594 62,808 -0.00(-5.11%)
Sep 09, 2025 0.0654 0.0656 0.0607 0.0626 135,626 -0.00(-4.43%)
Sep 08, 2025 0.0654 0.0659 0.0633 0.0655 230,865 +0.00(+2.83%)
Sep 05, 2025 0.0644 0.0649 0.0637 0.0637 2,262 -0.00(-0.16%)
Sep 04, 2025 0.0686 0.0700 0.0638 0.0638 18,233 -0.01(-9.50%)
Sep 03, 2025 0.0600 0.0740 0.0600 0.0705 73,850 +0.00(+3.07%)
Sep 02, 2025 0.0700 0.0812 0.0646 0.0684 107,500 -0.00(-1.44%)
Aug 29, 2025 0.0802 0.0802 0.0694 0.0694 126,586 -0.00(-1.00%)
Aug 28, 2025 0.0700 0.0701 0.0655 0.0701 67,850 +0.00(+0.00%)
Aug 27, 2025 0.0708 0.0738 0.0700 0.0701 98,550 -0.00(-6.03%)
Aug 26, 2025 0.0753 0.0762 0.0746 0.0746 30,370 -0.00(-1.58%)
Aug 25, 2025 0.0691 0.0830 0.0593 0.0758 1,456,950 +0.00(+2.43%)
Aug 22, 2025 0.0682 0.0765 0.0667 0.0740 56,160 +0.01(+17.46%)
Aug 21, 2025 0.0645 0.0650 0.0630 0.0630 38,750 +0.00(+0.16%)
Aug 20, 2025 0.0755 0.0765 0.0629 0.0629 184,621 -0.02(-27.37%)
Aug 19, 2025 0.0894 0.0938 0.0855 0.0866 120,175 +0.00(+1.17%)
Aug 18, 2025 0.0700 0.0911 0.0700 0.0856 218,900 +0.02(+27.19%)
Aug 15, 2025 0.0692 0.0692 0.0669 0.0673 15,430 -0.00(-5.08%)
Aug 14, 2025 0.0692 0.0709 0.0692 0.0709 130,000 -0.00(-5.47%)
Aug 13, 2025 0.0820 0.0820 0.0712 0.0750 51,000 +0.01(+7.76%)
Aug 12, 2025 0.0700 0.0742 0.0696 0.0696 109,000 +0.01(+9.95%)
Aug 11, 2025 0.0609 0.0633 0.0591 0.0633 15,410 +0.00(+0.48%)
Aug 08, 2025 0.0614 0.0660 0.0614 0.0630 45,744 +0.00(+2.94%)
Aug 07, 2025 0.0610 0.0642 0.0610 0.0612 24,157 -0.01(-8.66%)
Aug 06, 2025 0.0593 0.0670 0.0593 0.0670 16,275 +0.01(+12.98%)
Aug 05, 2025 0.0510 0.0655 0.0510 0.0593 55,722 -0.00(-6.32%)
Aug 04, 2025 0.0700 0.0700 0.0633 0.0633 40,300 +0.00(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.