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 (%)
Nov 29, 2013 0.3422 0.3633 0.3422 0.3509 223,500 -0.00(-0.11%)
Nov 27, 2013 0.3500 0.3518 0.3450 0.3513 120,090 +0.00(+0.66%)
Nov 26, 2013 0.3558 0.3558 0.3470 0.3490 19,724 +0.01(+2.65%)
Nov 25, 2013 0.3760 0.3840 0.3337 0.3400 152,850 -0.02(-6.34%)
Nov 22, 2013 0.3850 0.3850 0.3500 0.3630 99,100 -0.02(-5.17%)
Nov 21, 2013 0.3902 0.4000 0.3550 0.3828 200,486 -0.01(-1.34%)
Nov 20, 2013 0.3849 0.4030 0.3761 0.3880 200,960 +0.01(+2.16%)
Nov 19, 2013 0.4050 0.4050 0.3665 0.3798 119,512 +0.00(+0.21%)
Nov 18, 2013 0.3577 0.4370 0.3474 0.3790 1,210,907 +0.08(+27.18%)
Nov 15, 2013 0.2938 0.2980 0.2938 0.2980 55,500 +0.00(+0.20%)
Nov 14, 2013 0.2974 0.2974 0.2974 0.2974 4,000 +0.03(+10.39%)
Nov 12, 2013 0.2580 0.2720 0.2580 0.2694 157,000 +0.02(+9.65%)
Nov 11, 2013 0.2841 0.2878 0.2408 0.2457 66,900 -0.05(-18.10%)
Nov 08, 2013 0.3200 0.3200 0.2760 0.3000 49,000 +0.00(+0.84%)
Nov 07, 2013 0.3270 0.3270 0.2975 0.2975 40,630 -0.04(-10.85%)
Nov 06, 2013 0.3288 0.3337 0.3288 0.3337 12,000 -0.01(-1.85%)
Nov 05, 2013 0.3550 0.3550 0.3376 0.3400 124,700 +0.00(+0.29%)
Nov 04, 2013 0.3700 0.3700 0.3384 0.3390 58,500 -0.00(-0.59%)
Nov 01, 2013 0.3619 0.3859 0.3282 0.3410 131,192 -0.01(-3.94%)
Oct 31, 2013 0.3550 0.3550 0.3550 0.3550 19,500 +0.00(+0.85%)
Oct 30, 2013 0.3580 0.3580 0.3520 0.3520 5,500 -0.03(-6.88%)
Oct 29, 2013 0.3890 0.3890 0.3750 0.3780 14,600 +0.01(+3.17%)
Oct 28, 2013 0.3340 0.3664 0.3340 0.3664 19,900 +0.02(+4.69%)
Oct 25, 2013 0.3281 0.3500 0.3281 0.3500 48,500 +0.03(+9.03%)
Oct 24, 2013 0.3320 0.3320 0.3210 0.3210 40,000 -0.01(-2.13%)
Oct 23, 2013 0.3280 0.3280 0.3280 0.3280 5,000 -0.01(-3.81%)
Oct 22, 2013 0.3330 0.3410 0.3133 0.3410 20,800 -0.02(-4.75%)
Oct 21, 2013 0.3500 0.3600 0.3473 0.3580 61,300 -0.00(-1.02%)
Oct 18, 2013 0.3500 0.3617 0.3500 0.3617 77,500 -0.01(-2.74%)
Oct 17, 2013 0.3709 0.3750 0.3624 0.3719 140,600 +0.00(+0.51%)
Oct 16, 2013 0.3646 0.3700 0.3570 0.3700 23,310 +0.00(+0.27%)
Oct 15, 2013 0.4078 0.4078 0.3670 0.3690 78,100 -0.06(-13.36%)
Oct 14, 2013 0.4259 0.4259 0.4259 0.4259 500 +0.03(+6.74%)
Oct 11, 2013 0.4290 0.4290 0.3990 0.3990 33,597 -0.03(-6.38%)
Oct 10, 2013 0.3874 0.4264 0.3874 0.4262 102,700 +0.04(+9.93%)
Oct 09, 2013 0.4458 0.4459 0.3810 0.3877 20,000 -0.07(-15.53%)
Oct 08, 2013 0.4500 0.4900 0.4465 0.4590 111,900 +0.01(+1.55%)
Oct 07, 2013 0.4360 0.4660 0.4360 0.4520 31,200 +0.03(+6.86%)
Oct 04, 2013 0.4230 0.4230 0.4230 0.4230 39,500 -0.04(-8.44%)
Oct 03, 2013 0.4561 0.4670 0.4561 0.4620 8,050 +0.10(+27.94%)
Oct 02, 2013 0.3507 0.3611 0.3507 0.3611 11,000 -0.01(-1.50%)
Sep 30, 2013 0.3666 0.3666 0.3666 0 +0.02(+6.17%)
Sep 27, 2013 0.3453 0.3453 0.3453 0.3453 8,888 +0.01(+1.86%)
Sep 26, 2013 0.3859 0.3930 0.3390 0.3390 10,700 -0.05(-13.17%)
Sep 25, 2013 0.3940 0.3940 0.3904 0.3904 100,100 -0.01(-3.25%)
Sep 24, 2013 0.3450 0.4350 0.3420 0.4035 32,888 +0.09(+27.29%)
Sep 20, 2013 0.3170 0.3170 0.3170 0 +0.01(+2.26%)
Sep 19, 2013 0.3020 0.3100 0.3020 0.3100 7,100 +0.01(+1.97%)
Sep 18, 2013 0.3150 0.3150 0.2960 0.3040 56,100 -0.04(-11.63%)
Sep 12, 2013 0.3440 0.3440 0.3440 0 -0.03(-8.27%)
Sep 11, 2013 0.3750 0.3750 0.3750 0.3750 2,000 -0.03(-8.54%)
Sep 09, 2013 0.4100 0.4100 0.4100 0 -0.00(-0.51%)
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.