Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mason Resources Inc (OP: MGPHF )

0.0925 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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, 2019 0.2990 0.2990 0.2700 0.2792 14,000 -0.01(-2.72%)
May 30, 2019 0.2769 0.2870 0.2644 0.2870 3,150 +0.03(+9.79%)
May 29, 2019 0.2660 0.2660 0.2598 0.2614 3,251 -0.01(-4.95%)
May 28, 2019 0.2920 0.2920 0.2700 0.2750 39,486 +0.00(+0.95%)
May 24, 2019 0.2924 0.2924 0.2724 0.2724 300 -0.00(-0.95%)
May 23, 2019 0.2760 0.2800 0.2649 0.2750 89,634 -0.02(-5.98%)
May 22, 2019 0.2820 0.2996 0.2817 0.2925 13,300 -0.00(-1.12%)
May 21, 2019 0.2921 0.2958 0.2800 0.2958 46,200 -0.00(-1.40%)
May 20, 2019 0.2525 0.3000 0.2500 0.3000 3,942 +0.03(+9.65%)
May 17, 2019 0.2900 0.2992 0.2736 0.2736 46,300 -0.01(-4.00%)
May 16, 2019 0.2736 0.2919 0.2736 0.2850 127,590 +0.03(+11.28%)
May 15, 2019 0.2566 0.2709 0.2492 0.2561 38,850 -0.01(-2.21%)
May 14, 2019 0.2890 0.2890 0.2619 0.2619 27,485 -0.02(-6.70%)
May 13, 2019 0.2610 0.2807 0.2610 0.2807 22,610 +0.02(+7.96%)
May 10, 2019 0.2594 0.2600 0.2510 0.2600 4,700 +0.00(+0.62%)
May 09, 2019 0.2700 0.2700 0.2475 0.2584 45,790 +0.00(+0.47%)
May 08, 2019 0.2590 0.2590 0.2443 0.2572 74,046 +0.02(+8.34%)
May 07, 2019 0.1998 0.2374 0.1998 0.2374 365,433 +0.04(+18.70%)
May 06, 2019 0.1999 0.2002 0.1968 0.2000 197,565 +0.02(+8.17%)
May 03, 2019 0.2070 0.2070 0.1849 0.1849 300,300 -0.02(-7.55%)
May 02, 2019 0.2330 0.2330 0.1972 0.2000 528,155 -0.03(-11.19%)
May 01, 2019 0.2420 0.2420 0.2113 0.2252 339,750 -0.01(-4.82%)
Apr 30, 2019 0.2502 0.2605 0.2366 0.2366 192,090 -0.02(-7.54%)
Apr 29, 2019 0.2700 0.2700 0.2505 0.2559 225,035 -0.02(-8.51%)
Apr 26, 2019 0.2769 0.2797 0.2700 0.2797 120,100 +0.01(+2.19%)
Apr 25, 2019 0.3000 0.3000 0.2737 0.2737 54,045 -0.01(-2.25%)
Apr 24, 2019 0.2813 0.2813 0.2800 0.2800 2,800 -0.01(-3.45%)
Apr 23, 2019 0.2922 0.2931 0.2893 0.2900 35,500 +0.01(+2.00%)
Apr 22, 2019 0.2900 0.2907 0.2838 0.2843 137,301 -0.01(-1.97%)
Apr 18, 2019 0.2955 0.2955 0.2900 0.2900 26,100 -0.01(-1.83%)
Apr 17, 2019 0.2860 0.2967 0.2860 0.2954 2,864 -0.01(-2.09%)
Apr 16, 2019 0.3010 0.3017 0.3010 0.3017 5,350 +0.00(+0.20%)
Apr 15, 2019 0.3016 0.3016 0.2928 0.3011 29,750 +0.00(+0.37%)
Apr 12, 2019 0.3027 0.3027 0.2904 0.3000 54,700 -0.01(-3.51%)
Apr 11, 2019 0.3044 0.3109 0.3011 0.3109 53,400 -0.00(-0.80%)
Apr 10, 2019 0.3049 0.3190 0.2912 0.3134 154,285 +0.01(+4.47%)
Apr 09, 2019 0.2990 0.3023 0.2949 0.3000 3,100 +0.00(+0.13%)
Apr 08, 2019 0.3019 0.3028 0.2916 0.2996 31,611 -0.00(-0.47%)
Apr 05, 2019 0.3007 0.3020 0.3007 0.3010 10,700 -0.00(-0.30%)
Apr 04, 2019 0.2983 0.3038 0.2983 0.3019 29,250 -0.01(-2.61%)
Apr 03, 2019 0.3124 0.3124 0.3080 0.3100 12,119 -0.00(-1.12%)
Apr 02, 2019 0.3170 0.3174 0.3040 0.3135 20,420 +0.00(+1.13%)
Apr 01, 2019 0.3278 0.3278 0.3020 0.3100 6,160 +0.01(+2.75%)
Mar 29, 2019 0.3000 0.3129 0.3000 0.3017 10,000 +0.01(+1.86%)
Mar 28, 2019 0.2962 0.2963 0.2900 0.2962 27,752 +0.01(+2.14%)
Mar 27, 2019 0.3199 0.3199 0.2900 0.2900 4,300 -0.01(-3.65%)
Mar 26, 2019 0.3035 0.3152 0.3000 0.3010 33,729 +0.00(+0.17%)
Mar 25, 2019 0.3127 0.3298 0.2999 0.3005 78,335 -0.00(-1.35%)
Mar 22, 2019 0.3484 0.3484 0.3004 0.3046 100,700 -0.03(-10.12%)
Mar 21, 2019 0.3000 0.3432 0.3000 0.3389 79,005 +0.04(+11.96%)
Mar 20, 2019 0.3025 0.3199 0.3025 0.3027 14,420 +0.01(+3.49%)
Mar 19, 2019 0.2900 0.3008 0.2900 0.2925 24,848 -0.01(-2.21%)
Mar 18, 2019 0.2920 0.2991 0.2830 0.2991 29,277 +0.00(+1.32%)
Mar 15, 2019 0.3020 0.3020 0.2750 0.2952 94,700 -0.01(-2.15%)
Mar 14, 2019 0.3038 0.3133 0.2975 0.3017 28,319 -0.00(-0.26%)
Mar 13, 2019 0.2900 0.3033 0.2900 0.3025 7,904 +0.00(+0.36%)
Mar 12, 2019 0.3137 0.3144 0.2922 0.3014 37,390 -0.01(-3.40%)
Mar 11, 2019 0.3236 0.3236 0.3100 0.3120 10,207 +0.00(+0.13%)
Mar 08, 2019 0.3095 0.3116 0.3036 0.3116 20,700 +0.00(+1.50%)
Mar 07, 2019 0.3000 0.3070 0.2977 0.3070 88,500 +0.00(+0.52%)
Mar 06, 2019 0.3180 0.3180 0.3007 0.3054 38,750 +0.00(+1.46%)
Mar 05, 2019 0.3200 0.3200 0.3010 0.3010 16,900 -0.01(-4.08%)
Mar 04, 2019 0.3291 0.3291 0.3138 0.3138 42,029 -0.01(-2.33%)
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.