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 30, 2016 1.047 1.047 0.9925 1.000 41,991 -0.03(-2.90%)
Nov 29, 2016 1.060 1.060 1.025 1.030 81,810 -0.03(-2.78%)
Nov 28, 2016 1.110 1.110 1.054 1.059 54,234 -0.05(-4.56%)
Nov 25, 2016 1.120 1.122 1.079 1.110 65,847 +0.09(+8.81%)
Nov 23, 2016 1.020 1.020 1.020 0 +0.00(+0.01%)
Nov 22, 2016 1.040 1.057 1.013 1.020 13,783 -0.02(-1.92%)
Nov 21, 2016 1.050 1.090 1.009 1.040 41,786 +0.01(+1.41%)
Nov 18, 2016 1.020 1.050 1.010 1.026 23,510 -0.01(-1.39%)
Nov 17, 2016 1.020 1.050 1.010 1.040 13,000 +0.03(+2.97%)
Nov 16, 2016 1.028 1.040 1.010 1.010 67,400 -0.01(-1.17%)
Nov 15, 2016 0.9845 1.040 0.9845 1.022 147,803 +0.05(+4.71%)
Nov 14, 2016 0.9665 0.9760 0.9231 0.9760 12,672 +0.01(+0.69%)
Nov 11, 2016 1.000 1.000 0.9445 0.9693 19,342 -0.08(-7.69%)
Nov 10, 2016 1.040 1.050 0.9941 1.050 10,576 +0.01(+0.96%)
Nov 09, 2016 0.9770 1.080 0.9492 1.040 149,307 +0.01(+0.97%)
Nov 08, 2016 0.9404 1.050 0.9404 1.030 239,600 +0.07(+7.41%)
Nov 07, 2016 0.9007 0.9600 0.8779 0.9589 92,610 +0.05(+5.14%)
Nov 04, 2016 0.9497 0.9497 0.9041 0.9120 37,900 -0.05(-5.00%)
Nov 03, 2016 0.8990 0.9600 0.8990 0.9600 45,700 +0.04(+4.79%)
Nov 02, 2016 0.8770 0.9161 0.8762 0.9161 53,850 +0.03(+3.09%)
Nov 01, 2016 0.9020 0.9200 0.8470 0.8886 96,300 -0.03(-2.74%)
Oct 31, 2016 0.9270 0.9270 0.8975 0.9136 5,150 +0.01(+0.58%)
Oct 28, 2016 0.9152 0.9340 0.8993 0.9083 46,000 -0.05(-5.39%)
Oct 27, 2016 0.9585 0.9614 0.9549 0.9600 6,200 +0.00(+0.00%)
Oct 26, 2016 0.9540 1.002 0.9539 0.9600 61,265 +0.00(+0.00%)
Oct 25, 2016 0.9168 0.9600 0.9168 0.9600 67,700 +0.02(+1.69%)
Oct 24, 2016 0.9630 0.9630 0.9241 0.9440 31,818 -0.06(-5.59%)
Oct 21, 2016 1.024 1.030 0.9885 0.9999 34,910 -0.03(-2.92%)
Oct 20, 2016 1.060 1.060 1.026 1.030 40,158 -0.04(-3.78%)
Oct 19, 2016 1.040 1.071 1.040 1.071 38,000 +0.04(+4.35%)
Oct 18, 2016 1.025 1.070 1.010 1.026 12,320 -0.03(-3.22%)
Oct 17, 2016 1.070 1.070 1.032 1.060 35,000 +0.01(+0.95%)
Oct 14, 2016 1.034 1.070 1.034 1.050 49,950 +0.00(+0.00%)
Oct 13, 2016 1.044 1.053 1.044 1.050 10,930 -0.01(-0.94%)
Oct 12, 2016 1.001 1.060 0.9700 1.060 61,622 +0.07(+7.36%)
Oct 11, 2016 1.070 1.070 0.9700 0.9873 66,067 -0.08(-7.73%)
Oct 10, 2016 1.050 1.080 1.040 1.070 61,875 +0.03(+2.88%)
Oct 07, 2016 0.9651 1.050 0.9530 1.040 48,282 +0.06(+6.12%)
Oct 06, 2016 1.000 1.000 0.9782 0.9800 11,163 -0.01(-0.98%)
Oct 05, 2016 1.080 1.080 0.9439 0.9897 65,520 -0.07(-6.99%)
Oct 04, 2016 1.130 1.130 1.064 1.064 28,200 -0.07(-5.83%)
Oct 03, 2016 1.129 1.140 1.100 1.130 28,280 +0.03(+2.30%)
Sep 30, 2016 1.100 1.105 1.100 1.105 2,475 +0.01(+0.62%)
Sep 29, 2016 1.155 1.190 1.096 1.098 136,710 -0.03(-2.85%)
Sep 28, 2016 1.032 1.208 1.030 1.130 167,568 +0.10(+9.68%)
Sep 27, 2016 0.9529 1.030 0.9529 1.030 192,176 +0.08(+8.91%)
Sep 26, 2016 0.9663 0.9700 0.9460 0.9460 5,288 +0.01(+0.75%)
Sep 23, 2016 0.9505 0.9505 0.9147 0.9390 4,500 -0.01(-1.21%)
Sep 22, 2016 0.9500 0.9771 0.9500 0.9505 18,450 -0.00(-0.17%)
Sep 21, 2016 0.9680 0.9709 0.9515 0.9521 11,995 -0.01(-0.82%)
Sep 20, 2016 0.9440 0.9650 0.9407 0.9600 23,275 +0.03(+3.23%)
Sep 19, 2016 0.9330 0.9462 0.9284 0.9300 30,100 -0.00(-0.41%)
Sep 16, 2016 0.9200 0.9440 0.9100 0.9338 44,656 -0.02(-1.72%)
Sep 15, 2016 0.8655 0.9501 0.8655 0.9501 49,890 +0.08(+9.40%)
Sep 14, 2016 0.8520 0.8685 0.8309 0.8685 15,264 -0.02(-2.42%)
Sep 13, 2016 0.8643 0.8900 0.8454 0.8900 44,070 +0.02(+2.30%)
Sep 12, 2016 0.8500 0.8930 0.8500 0.8700 37,897 -0.02(-2.03%)
Sep 09, 2016 0.9000 0.9500 0.8878 0.8880 82,710 -0.01(-1.33%)
Sep 08, 2016 0.8986 0.9300 0.8986 0.9000 50,448 +0.00(+0.00%)
Sep 07, 2016 0.9200 0.9700 0.8940 0.9000 37,324 +0.00(+0.00%)
Sep 06, 2016 0.7200 0.9000 0.7200 0.9000 4,700 +0.00(+0.54%)
Sep 02, 2016 0.8952 0.8952 0.8952 0 -0.03(-3.44%)
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.