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, 2020 0.3380 0.3380 0.2980 0.3000 109,155 +0.01(+2.99%)
Nov 27, 2020 0.2986 0.2986 0.2867 0.2913 26,500 +0.01(+4.48%)
Nov 25, 2020 0.2881 0.2970 0.2750 0.2788 132,700 -0.02(-5.14%)
Nov 24, 2020 0.3350 0.3350 0.2939 0.2939 77,306 +0.01(+3.23%)
Nov 23, 2020 0.2712 0.2923 0.2712 0.2847 148,104 +0.01(+4.29%)
Nov 20, 2020 0.2971 0.2971 0.2730 0.2730 116,700 -0.02(-5.86%)
Nov 19, 2020 0.2980 0.3116 0.2875 0.2900 89,281 -0.01(-2.19%)
Nov 18, 2020 0.3185 0.3325 0.2965 0.2965 136,891 -0.00(-0.67%)
Nov 17, 2020 0.3500 0.3500 0.2885 0.2985 152,279 -0.04(-12.62%)
Nov 16, 2020 0.3267 0.4337 0.3050 0.3416 414,688 +0.03(+8.38%)
Nov 13, 2020 0.2526 0.3200 0.2445 0.3152 410,500 +0.07(+28.81%)
Nov 12, 2020 0.2299 0.2573 0.2200 0.2447 494,764 +0.04(+19.25%)
Nov 11, 2020 0.2364 0.2364 0.2052 0.2052 126,631 -0.01(-6.73%)
Nov 10, 2020 0.2299 0.2400 0.2168 0.2200 25,922 -0.00(-2.00%)
Nov 09, 2020 0.2200 0.2430 0.2015 0.2245 90,859 +0.02(+11.14%)
Nov 06, 2020 0.2010 0.2172 0.2008 0.2020 6,300 +0.00(+0.00%)
Nov 05, 2020 0.2100 0.2100 0.2020 0.2020 24,493 -0.01(-4.72%)
Nov 04, 2020 0.2100 0.2273 0.2100 0.2120 43,719 -0.00(-1.62%)
Nov 03, 2020 0.1940 0.2200 0.1940 0.2155 35,473 +0.01(+3.86%)
Nov 02, 2020 0.2060 0.2242 0.2020 0.2075 28,427 -0.01(-2.95%)
Oct 30, 2020 0.2229 0.2264 0.1972 0.2138 28,200 -0.00(-1.43%)
Oct 29, 2020 0.1900 0.2199 0.1840 0.2169 34,415 +0.03(+14.76%)
Oct 28, 2020 0.1993 0.2304 0.1753 0.1890 227,103 -0.02(-11.60%)
Oct 27, 2020 0.2100 0.2305 0.2000 0.2138 26,050 +0.03(+15.51%)
Oct 26, 2020 0.1871 0.1954 0.1850 0.1851 126,640 -0.00(-1.80%)
Oct 23, 2020 0.1900 0.1900 0.1850 0.1885 72,900 -0.00(-0.79%)
Oct 22, 2020 0.2110 0.2110 0.1762 0.1900 322,768 -0.03(-13.12%)
Oct 21, 2020 0.2360 0.2360 0.2076 0.2187 19,100 -0.00(-1.26%)
Oct 20, 2020 0.2000 0.2500 0.1944 0.2215 406,093 +0.03(+16.33%)
Oct 19, 2020 0.1760 0.1999 0.1760 0.1904 78,761 +0.01(+5.72%)
Oct 16, 2020 0.1799 0.1875 0.1790 0.1801 46,700 +0.01(+2.86%)
Oct 15, 2020 0.1750 0.1796 0.1613 0.1751 258,005 -0.00(-1.96%)
Oct 14, 2020 0.2000 0.2000 0.1775 0.1786 127,708 -0.01(-3.88%)
Oct 13, 2020 0.2100 0.2100 0.1858 0.1858 131,165 -0.02(-11.52%)
Oct 12, 2020 0.2181 0.2301 0.2085 0.2100 129,382 +0.01(+5.00%)
Oct 09, 2020 0.2300 0.2300 0.2000 0.2000 392,200 -0.00(-1.62%)
Oct 08, 2020 0.2240 0.2240 0.2033 0.2033 140,649 -0.01(-2.82%)
Oct 07, 2020 0.1785 0.2157 0.1779 0.2092 185,508 +0.02(+13.08%)
Oct 06, 2020 0.2499 0.2537 0.1792 0.1850 983,478 -0.06(-23.71%)
Oct 05, 2020 0.2000 0.2429 0.1900 0.2425 853,287 +0.05(+24.17%)
Oct 02, 2020 0.1470 0.2100 0.1440 0.1953 853,200 +0.04(+25.11%)
Oct 01, 2020 0.1550 0.1600 0.1425 0.1561 72,282 +0.00(+0.71%)
Sep 30, 2020 0.1500 0.1599 0.1441 0.1550 38,859 +0.01(+5.95%)
Sep 29, 2020 0.1520 0.1543 0.1370 0.1463 143,052 -0.00(-2.47%)
Sep 28, 2020 0.1411 0.1540 0.1386 0.1500 38,463 +0.01(+8.62%)
Sep 25, 2020 0.1325 0.1408 0.1325 0.1381 5,600 +0.00(+0.95%)
Sep 24, 2020 0.1468 0.1468 0.1368 0.1368 44,090 -0.00(-1.44%)
Sep 23, 2020 0.1435 0.1517 0.1355 0.1388 122,928 -0.01(-7.47%)
Sep 22, 2020 0.1510 0.1528 0.1409 0.1500 26,313 -0.00(-1.19%)
Sep 21, 2020 0.1760 0.1760 0.1411 0.1518 196,381 -0.00(-2.06%)
Sep 18, 2020 0.1472 0.1613 0.1472 0.1550 141,900 +0.01(+10.71%)
Sep 17, 2020 0.1500 0.1525 0.1400 0.1400 17,361 -0.01(-7.10%)
Sep 16, 2020 0.1550 0.1600 0.1461 0.1507 18,986 +0.00(+1.41%)
Sep 15, 2020 0.1475 0.1529 0.1450 0.1486 36,417 +0.00(+2.48%)
Sep 14, 2020 0.1624 0.1624 0.1450 0.1450 75,222 -0.00(-3.01%)
Sep 11, 2020 0.1500 0.1552 0.1355 0.1495 23,100 +0.01(+6.03%)
Sep 10, 2020 0.1389 0.1535 0.1360 0.1410 56,014 +0.01(+4.14%)
Sep 09, 2020 0.1470 0.1470 0.1354 0.1354 52,579 -0.01(-5.97%)
Sep 08, 2020 0.1433 0.1493 0.1312 0.1440 121,146 -0.00(-2.44%)
Sep 04, 2020 0.1387 0.1523 0.1387 0.1476 97,600 -0.00(-1.60%)
Sep 03, 2020 0.1700 0.1700 0.1450 0.1500 19,042 -0.01(-6.25%)
Sep 02, 2020 0.1500 0.1627 0.1490 0.1600 67,298 +0.01(+6.74%)
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.