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

Mason Resources Inc (OP: MGPHF )

0.0900 +0.0011 (+1.24%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 10, 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 28, 2014 0.6250 0.6260 0.6110 0.6110 57,750 -0.02(-2.40%)
Nov 26, 2014 0.6260 0.6260 0.6260 0 +0.03(+4.33%)
Nov 25, 2014 0.5908 0.6000 0.5810 0.6000 1,540 +0.01(+2.21%)
Nov 24, 2014 0.5760 0.6000 0.5616 0.5870 15,950 +0.02(+3.53%)
Nov 21, 2014 0.5820 0.5930 0.5640 0.5670 60,123 +0.01(+2.35%)
Nov 20, 2014 0.4910 0.5550 0.4910 0.5540 98,175 +0.07(+15.42%)
Nov 19, 2014 0.4890 0.4890 0.4711 0.4800 5,575 -0.02(-4.38%)
Nov 18, 2014 0.4290 0.5020 0.4290 0.5020 34,700 +0.07(+15.59%)
Nov 17, 2014 0.4343 0.4200 0.4343 22,500 +0.00(+0.88%)
Nov 14, 2014 0.4080 0.4305 0.4080 0.4305 5,800 +0.02(+5.00%)
Nov 13, 2014 0.4316 0.4340 0.4050 0.4100 48,417 -0.01(-1.91%)
Nov 12, 2014 0.4110 0.4300 0.4100 0.4180 34,783 -0.01(-2.22%)
Nov 11, 2014 0.4240 0.4369 0.4240 0.4275 22,400 -0.05(-9.62%)
Nov 07, 2014 0.4730 0.4730 0.4730 0 -0.01(-2.71%)
Nov 06, 2014 0.4300 0.4862 0.4230 0.4862 60,982 +0.05(+11.51%)
Nov 05, 2014 0.4150 0.4590 0.4015 0.4360 21,400 +0.00(+0.69%)
Nov 04, 2014 0.4300 0.4612 0.4090 0.4330 46,032 +0.00(+0.70%)
Nov 03, 2014 0.4480 0.4560 0.4170 0.4300 94,833 -0.04(-8.51%)
Oct 31, 2014 0.4630 0.4747 0.4500 0.4700 23,600 +0.00(+0.43%)
Oct 30, 2014 0.4822 0.4822 0.4310 0.4680 169,999 -0.04(-8.24%)
Oct 29, 2014 0.5020 0.5140 0.5000 0.5100 20,379 -0.01(-2.11%)
Oct 28, 2014 0.5349 0.5400 0.5210 0.5210 20,500 -0.03(-5.10%)
Oct 27, 2014 0.5190 0.5490 0.4918 0.5490 38,791 +0.01(+2.62%)
Oct 24, 2014 0.5300 0.5396 0.5293 0.5350 9,500 +0.00(+0.56%)
Oct 23, 2014 0.4950 0.5320 0.4950 0.5320 48,550 +0.04(+8.57%)
Oct 22, 2014 0.4840 0.5000 0.4500 0.4900 65,310 -0.01(-2.00%)
Oct 21, 2014 0.5100 0.5100 0.4940 0.5000 106,701 -0.01(-1.96%)
Oct 20, 2014 0.5100 0.5350 0.5100 0.5100 5,624 +0.01(+2.20%)
Oct 17, 2014 0.5100 0.5370 0.4990 0.4990 21,800 -0.02(-4.04%)
Oct 16, 2014 0.5284 0.5290 0.5200 0.5200 30,750 +0.01(+1.96%)
Oct 15, 2014 0.5300 0.5400 0.4810 0.5100 113,550 -0.02(-4.49%)
Oct 14, 2014 0.5860 0.5860 0.5330 0.5340 22,085 -0.05(-7.93%)
Oct 13, 2014 0.5850 0.6230 0.5720 0.5800 41,550 -0.04(-6.45%)
Oct 10, 2014 0.6110 0.6200 0.6110 0.6200 28,000 +0.01(+1.64%)
Oct 09, 2014 0.6010 0.6249 0.5880 0.6100 40,300 +0.02(+3.39%)
Oct 08, 2014 0.6200 0.6226 0.5780 0.5900 23,200 -0.05(-7.67%)
Oct 07, 2014 0.6058 0.6730 0.5500 0.6390 116,350 +0.05(+8.49%)
Oct 06, 2014 0.5686 0.5890 0.5315 0.5890 70,426 +0.03(+5.18%)
Oct 03, 2014 0.5580 0.5710 0.5480 0.5600 24,200 +0.01(+1.82%)
Oct 02, 2014 0.5425 0.5500 0.5329 0.5500 36,583 -0.03(-4.84%)
Oct 01, 2014 0.5800 0.5800 0.5520 0.5780 175,781 -0.01(-1.37%)
Sep 30, 2014 0.5930 0.6050 0.5800 0.5860 34,468 -0.00(-0.68%)
Sep 29, 2014 0.6130 0.6230 0.5800 0.5900 215,000 -0.03(-5.18%)
Sep 26, 2014 0.6080 0.6250 0.6080 0.6222 3,470 +0.01(+2.00%)
Sep 25, 2014 0.6168 0.6168 0.6100 0.6100 22,888 -0.01(-1.45%)
Sep 24, 2014 0.6432 0.6432 0.6190 0.6190 13,545 -0.02(-3.28%)
Sep 23, 2014 0.6110 0.6560 0.6110 0.6400 36,335 +0.04(+6.31%)
Sep 22, 2014 0.6480 0.6580 0.6000 0.6020 29,616 -0.04(-6.20%)
Sep 19, 2014 0.6500 0.6718 0.6410 0.6418 28,500 +0.00(+0.06%)
Sep 18, 2014 0.6530 0.6597 0.6414 0.6414 5,770 -0.01(-0.97%)
Sep 17, 2014 0.6700 0.6772 0.6477 0.6477 6,205 -0.01(-0.92%)
Sep 16, 2014 0.6390 0.6771 0.6390 0.6537 46,372 +0.01(+1.35%)
Sep 15, 2014 0.6390 0.6580 0.6390 0.6450 20,909 -0.00(-0.60%)
Sep 12, 2014 0.6500 0.6500 0.6200 0.6489 39,855 -0.01(-1.68%)
Sep 11, 2014 0.6751 0.6751 0.6300 0.6600 50,900 -0.00(-0.54%)
Sep 10, 2014 0.6860 0.7002 0.6500 0.6636 85,134 -0.04(-5.20%)
Sep 09, 2014 0.7060 0.7060 0.6900 0.7000 85,247 -0.00(-0.70%)
Sep 08, 2014 0.7280 0.7280 0.6986 0.7049 44,495 +0.01(+1.37%)
Sep 05, 2014 0.7390 0.7480 0.6900 0.6954 64,240 -0.01(-1.53%)
Sep 04, 2014 0.7200 0.7440 0.7062 0.7062 63,500 +0.02(+2.35%)
Sep 03, 2014 0.7280 0.7300 0.6824 0.6900 88,662 -0.04(-4.89%)
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.