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

Mason Resources Inc (OP: MGPHF )

0.0906 +0.0006 (+0.67%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 31, 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, 2024 0.0906 0.0906 0.0903 0.0906 18,530 +0.00(+0.67%)
May 30, 2024 0.0875 0.0930 0.0875 0.0900 2,500 -0.00(-3.74%)
May 29, 2024 0.0925 0.0935 0.0902 0.0935 32,695 +0.00(+1.08%)
May 28, 2024 0.0899 0.0925 0.0899 0.0925 73,065 +0.00(+0.00%)
May 24, 2024 0.0912 0.0925 0.0912 0.0925 7,612 +0.00(+0.00%)
May 23, 2024 0.0893 0.0925 0.0893 0.0925 8,100 +0.00(+4.52%)
May 22, 2024 0.0892 0.0892 0.0885 0.0885 4,798 -0.00(-3.28%)
May 21, 2024 0.0867 0.0915 0.0838 0.0915 22,010 +0.00(+4.33%)
May 20, 2024 0.0901 0.0901 0.0877 0.0877 20,500 -0.00(-0.34%)
May 17, 2024 0.0925 0.0925 0.0880 0.0880 16,100 -0.00(-1.35%)
May 16, 2024 0.0900 0.0925 0.0882 0.0892 22,081 +0.00(+2.65%)
May 15, 2024 0.0896 0.0899 0.0826 0.0869 141,790 -0.00(-2.58%)
May 14, 2024 0.0844 0.0892 0.0844 0.0892 300 +0.00(+0.00%)
May 13, 2024 0.0892 0.0892 0.0892 0.0892 4,500 +0.00(+2.53%)
May 09, 2024 0.0870 15 +0.00(+0.23%)
May 08, 2024 0.0862 0.0868 0.0850 0.0868 11,000 +0.00(+2.12%)
May 07, 2024 0.0850 0.0860 0.0850 0.0850 25,049 -0.00(-4.49%)
May 06, 2024 0.0850 0.0910 0.0850 0.0890 11,710 +0.00(+0.34%)
May 03, 2024 0.0887 0.0887 0.0887 0.0887 350 +0.00(+0.91%)
May 02, 2024 0.0908 0.0908 0.0850 0.0879 7,552 +0.00(+3.05%)
May 01, 2024 0.0853 0.0853 0.0853 0.0853 4,000 +0.00(+0.35%)
Apr 30, 2024 0.0842 0.0851 0.0827 0.0850 54,486 -0.00(-0.23%)
Apr 29, 2024 0.0825 0.0852 0.0825 0.0852 5,250 +0.00(+3.15%)
Apr 26, 2024 0.0827 0.0831 0.0826 0.0826 22,105 +0.00(+3.25%)
Apr 25, 2024 0.0911 0.0911 0.0800 0.0800 127,000 -0.01(-11.11%)
Apr 24, 2024 0.0925 0.0929 0.0900 0.0900 15,075 -0.00(-0.22%)
Apr 23, 2024 0.0911 0.0955 0.0862 0.0902 86,009 +0.01(+6.12%)
Apr 22, 2024 0.0850 0.0900 0.0850 0.0850 66,100 -0.00(-5.56%)
Apr 19, 2024 0.0916 0.0916 0.0900 0.0900 92,436 -0.00(-2.17%)
Apr 18, 2024 0.0930 0.0940 0.0900 0.0920 55,230 -0.01(-6.79%)
Apr 17, 2024 0.0920 0.0987 0.0900 0.0987 46,366 +0.01(+7.05%)
Apr 16, 2024 0.0900 0.0922 0.0900 0.0922 4,900 +0.00(+0.44%)
Apr 15, 2024 0.0850 0.0945 0.0850 0.0918 18,428 -0.00(-2.03%)
Apr 12, 2024 0.0937 0.0937 0.0937 0.0937 5,000 +0.00(+4.34%)
Apr 11, 2024 0.0850 0.0900 0.0850 0.0898 36,064 -0.00(-0.22%)
Apr 10, 2024 0.1010 0.1010 0.0900 0.0900 1,100 -0.01(-10.63%)
Apr 09, 2024 0.0944 0.1007 0.0900 0.1007 84,593 +0.01(+8.63%)
Apr 08, 2024 0.1000 0.1000 0.0927 0.0927 77,307 -0.00(-2.11%)
Apr 05, 2024 0.0917 0.0956 0.0900 0.0947 66,506 -0.00(-0.63%)
Apr 04, 2024 0.0965 0.1000 0.0953 0.0953 62,463 +0.00(+4.27%)
Apr 03, 2024 0.0900 0.0946 0.0900 0.0914 56,800 -0.00(-2.56%)
Apr 02, 2024 0.0900 0.0938 0.0900 0.0938 10,000 +0.00(+0.75%)
Apr 01, 2024 0.0965 0.0965 0.0900 0.0931 67,200 -0.00(-3.52%)
Mar 28, 2024 0.0929 0.0965 0.0929 0.0965 36,569 +0.00(+2.55%)
Mar 27, 2024 0.0900 0.0949 0.0900 0.0941 25,799 -0.00(-1.26%)
Mar 25, 2024 0.0953 0 -0.00(-3.74%)
Mar 22, 2024 0.0950 0.0992 0.0950 0.0990 8,589 +0.00(+1.33%)
Mar 21, 2024 0.1000 0.1000 0.0977 0.0977 14,081 -0.00(-2.30%)
Mar 20, 2024 0.1000 0.1000 0.1000 0.1000 18,286 +0.00(+0.00%)
Mar 19, 2024 0.0959 0.1000 0.0959 0.1000 33,650 +0.00(+0.00%)
Mar 18, 2024 0.0991 0.1007 0.0985 0.1000 56,291 +0.00(+0.00%)
Mar 15, 2024 0.0954 0.1023 0.0954 0.1000 98,750 +0.00(+1.52%)
Mar 14, 2024 0.0989 0.1002 0.0985 0.0985 8,916 -0.00(-0.20%)
Mar 13, 2024 0.0987 0.0987 0.0987 0.0987 2,000 -0.00(-2.66%)
Mar 12, 2024 0.0989 0.1025 0.0986 0.1014 15,323 +0.00(+3.58%)
Mar 11, 2024 0.0990 0.1008 0.0970 0.0979 81,300 -0.00(-2.10%)
Mar 08, 2024 0.1005 0.1022 0.1000 0.1000 48,800 -0.00(-1.96%)
Mar 07, 2024 0.1001 0.1020 0.1000 0.1020 22,772 +0.00(+2.00%)
Mar 06, 2024 0.1050 0.1050 0.0990 0.1000 83,567 +0.00(+0.91%)
Mar 05, 2024 0.1047 0.1100 0.0991 0.0991 10,360 -0.01(-7.38%)
Mar 04, 2024 0.1070 0.1100 0.1019 0.1070 125,795 +0.00(+3.98%)
Mar 01, 2024 0.1031 0.1031 0.1029 0.1029 17,500 -0.00(-0.77%)
Feb 29, 2024 0.1086 0.1086 0.1037 0.1037 84,220 -0.01(-5.73%)
Feb 28, 2024 0.1100 0.1120 0.1087 0.1100 95,700 -0.00(-0.90%)
Feb 27, 2024 0.1108 0.1110 0.1100 0.1110 27,733 -0.00(-0.54%)
Feb 26, 2024 0.1100 0.1147 0.1100 0.1116 62,049 -0.00(-0.89%)
Feb 23, 2024 0.1020 0.1126 0.1000 0.1126 24,001 +0.00(+4.26%)
Feb 22, 2024 0.1080 0.1080 0.1000 0.1080 22,289 -0.01(-5.35%)
Feb 21, 2024 0.1179 0.1190 0.1062 0.1141 30,772 -0.00(-3.06%)
Feb 20, 2024 0.1190 0.1282 0.1165 0.1177 17,310 -0.01(-9.39%)
Feb 16, 2024 0.1144 0.1299 0.1144 0.1299 31,825 +0.02(+14.85%)
Feb 15, 2024 0.0880 0.1131 0.0880 0.1131 351,109 +0.02(+19.05%)
Feb 14, 2024 0.1013 0.1043 0.0938 0.0950 233,040 -0.01(-9.35%)
Feb 13, 2024 0.1035 0.1048 0.0999 0.1048 30,427 -0.00(-0.29%)
Feb 12, 2024 0.1077 0.1136 0.0988 0.1051 62,619 -0.01(-8.13%)
Feb 09, 2024 0.1112 0.1144 0.1101 0.1144 11,576 +0.00(+3.91%)
Feb 07, 2024 0.1101 1 +0.00(+1.57%)
Feb 06, 2024 0.1144 0.1144 0.1066 0.1084 128,337 -0.01(-6.31%)
Feb 05, 2024 0.1193 0.1242 0.1103 0.1157 34,100 -0.00(-3.58%)
Feb 02, 2024 0.1250 0.1250 0.1200 0.1200 11,150 +0.00(+0.00%)
Feb 01, 2024 0.1220 0.1220 0.1189 0.1200 7,027 +0.00(+1.01%)
Jan 31, 2024 0.1240 0.1240 0.1188 0.1188 25,000 -0.01(-5.26%)
Jan 30, 2024 0.1230 0.1254 0.1230 0.1254 5,710 -0.00(-2.18%)
Jan 29, 2024 0.1268 0.1282 0.1265 0.1282 20,845 +0.01(+4.57%)
Jan 26, 2024 0.1226 0.1226 0.1226 0.1226 2,550 +0.00(+1.66%)
Jan 25, 2024 0.1210 0.1234 0.1185 0.1206 5,451 +0.00(+1.34%)
Jan 24, 2024 0.1241 0.1242 0.1181 0.1190 38,116 -0.01(-5.85%)
Jan 23, 2024 0.1439 0.1439 0.1225 0.1264 109,701 -0.03(-19.08%)
Jan 22, 2024 0.1604 0.1759 0.1562 0.1562 24,345 +0.00(+2.09%)
Jan 19, 2024 0.1515 0.1535 0.1515 0.1530 37,717 -0.00(-2.67%)
Jan 18, 2024 0.1510 0.1572 0.1487 0.1572 12,655 +0.01(+4.11%)
Jan 17, 2024 0.1500 0.1510 0.1500 0.1510 30,844 -0.00(-0.53%)
Jan 16, 2024 0.1591 0.1591 0.1518 0.1518 4,985 +0.00(+1.20%)
Jan 12, 2024 0.1560 0.1560 0.1500 0.1500 45,180 -0.01(-4.76%)
Jan 11, 2024 0.1580 0.1580 0.1575 0.1575 55,770 -0.00(-0.57%)
Jan 10, 2024 0.1560 0.1595 0.1560 0.1584 39,706 +0.00(+1.54%)
Jan 09, 2024 0.1649 0.1649 0.1560 0.1560 17,165 -0.00(-2.50%)
Jan 08, 2024 0.1500 0.1600 0.1500 0.1600 13,936 +0.01(+3.69%)
Jan 05, 2024 0.1606 0.1606 0.1500 0.1543 39,320 -0.00(-2.03%)
Jan 04, 2024 0.1508 0.1599 0.1508 0.1575 5,481 -0.00(-1.62%)
Jan 03, 2024 0.1650 0.1650 0.1601 0.1601 1,345 -0.00(-1.96%)
Jan 02, 2024 0.1700 0.1700 0.1595 0.1633 9,129 -0.00(-0.73%)
Dec 29, 2023 0.1699 0.1700 0.1638 0.1645 5,586 +0.01(+3.92%)
Dec 28, 2023 0.1572 0.1583 0.1569 0.1583 4,050 -0.00(-0.38%)
Dec 27, 2023 0.1500 0.1613 0.1500 0.1589 28,343 +0.01(+4.54%)
Dec 26, 2023 0.1586 0.1611 0.1520 0.1520 6,875 -0.01(-8.87%)
Dec 22, 2023 0.1500 0.1818 0.1500 0.1668 9,415 +0.01(+3.67%)
Dec 21, 2023 0.1575 0.1609 0.1530 0.1609 91,018 +0.00(+2.61%)
Dec 20, 2023 0.1608 0.1624 0.1568 0.1568 12,209 -0.00(-1.94%)
Dec 19, 2023 0.1600 0.1600 0.1599 0.1599 1,100 -0.00(-0.06%)
Dec 18, 2023 0.1700 0.1700 0.1600 0.1600 5,576 -0.00(-1.54%)
Dec 15, 2023 0.1500 0.1625 0.1500 0.1625 58,800 +0.00(+0.12%)
Dec 14, 2023 0.1619 0.1667 0.1600 0.1623 68,400 -0.01(-3.28%)
Dec 13, 2023 0.1640 0.1678 0.1640 0.1678 4,922 -0.00(-1.18%)
Dec 12, 2023 0.1652 0.1698 0.1650 0.1698 1,168 +0.00(+2.72%)
Dec 11, 2023 0.1635 0.1653 0.1633 0.1653 9,215 -0.01(-4.23%)
Dec 08, 2023 0.1726 0.1726 0.1726 0.1726 1,201 +0.00(+1.53%)
Dec 07, 2023 0.1529 0.1705 0.1529 0.1700 63,601 +0.01(+4.94%)
Dec 06, 2023 0.1620 0.1620 0.1620 0.1620 2,000 -0.00(-2.06%)
Dec 05, 2023 0.1651 0.1754 0.1651 0.1654 10,552 +0.00(+0.67%)
Dec 04, 2023 0.1700 0.1700 0.1643 0.1643 63,000 -0.00(-2.26%)
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.