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 (%)
Jul 31, 2014 0.7180 0.7298 0.7095 0.7298 17,720 +0.01(+1.36%)
Jul 30, 2014 0.7290 0.7290 0.7000 0.7200 41,700 +0.01(+0.84%)
Jul 29, 2014 0.7237 0.7237 0.7041 0.7140 31,250 -0.01(-1.49%)
Jul 28, 2014 0.7300 0.7300 0.7126 0.7248 17,150 -0.01(-0.77%)
Jul 25, 2014 0.7210 0.7450 0.7160 0.7304 18,000 -0.01(-1.16%)
Jul 24, 2014 0.7388 0.7505 0.7145 0.7390 61,036 -0.00(-0.03%)
Jul 23, 2014 0.7200 0.7600 0.7118 0.7392 101,155 +0.01(+1.96%)
Jul 22, 2014 0.6546 0.7388 0.6546 0.7250 49,910 +0.06(+8.48%)
Jul 21, 2014 0.6394 0.6845 0.6280 0.6683 156,890 +0.06(+9.56%)
Jul 18, 2014 0.6255 0.6255 0.6100 0.6100 3,490 +0.00(+0.49%)
Jul 17, 2014 0.6010 0.6349 0.6000 0.6070 66,285 +0.02(+2.88%)
Jul 16, 2014 0.5640 0.5900 0.5523 0.5900 19,200 +0.03(+4.63%)
Jul 15, 2014 0.5800 0.5800 0.5639 0.5639 12,700 -0.01(-2.10%)
Jul 14, 2014 0.5700 0.5800 0.5570 0.5760 9,680 +0.02(+4.27%)
Jul 11, 2014 0.5600 0.5700 0.5350 0.5524 53,003 -0.01(-1.36%)
Jul 10, 2014 0.5660 0.5660 0.5600 0.5600 35,414 -0.01(-2.61%)
Jul 09, 2014 0.6000 0.6000 0.5698 0.5750 19,200 -0.02(-2.54%)
Jul 08, 2014 0.6117 0.6117 0.5750 0.5900 63,030 -0.03(-4.07%)
Jul 07, 2014 0.6000 0.6150 0.5960 0.6150 11,050 +0.02(+2.67%)
Jul 03, 2014 0.5990 0.5990 0.5990 0 -0.02(-2.60%)
Jul 02, 2014 0.6070 0.6150 0.5950 0.6150 47,500 +0.03(+4.24%)
Jul 01, 2014 0.6400 0.6400 0.5850 0.5900 20,100 -0.01(-2.09%)
Jun 30, 2014 0.6200 0.6200 0.6026 0.6026 12,625 -0.02(-3.66%)
Jun 27, 2014 0.6141 0.6255 0.5973 0.6255 4,465 +0.03(+4.25%)
Jun 26, 2014 0.6000 0.6023 0.5930 0.6000 13,190 -0.01(-1.64%)
Jun 25, 2014 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.00%)
Jun 24, 2014 0.6110 0.6110 0.6100 0.6100 971 +0.01(+1.19%)
Jun 23, 2014 0.6105 0.6105 0.6028 0.6028 4,050 -0.01(-0.86%)
Jun 20, 2014 0.6107 0.6253 0.6000 0.6080 19,140 +0.01(+1.33%)
Jun 19, 2014 0.6210 0.6210 0.5860 0.6000 29,967 -0.01(-1.72%)
Jun 18, 2014 0.5650 0.6105 0.5650 0.6105 13,750 +0.02(+3.19%)
Jun 17, 2014 0.6100 0.6124 0.5653 0.5916 14,170 +0.00(+0.29%)
Jun 16, 2014 0.6108 0.6109 0.5661 0.5899 13,684 -0.00(-0.69%)
Jun 13, 2014 0.6235 0.6235 0.5870 0.5940 23,000 +0.02(+2.82%)
Jun 12, 2014 0.5691 0.5777 0.5650 0.5777 5,000 -0.00(-0.40%)
Jun 11, 2014 0.5732 0.5849 0.5678 0.5800 24,552 -0.00(-0.68%)
Jun 10, 2014 0.5540 0.5840 0.5540 0.5840 20,800 +0.01(+1.92%)
Jun 06, 2014 0.5700 0.5730 0.5550 0.5730 38,952 -0.01(-1.38%)
Jun 05, 2014 0.5820 0.5820 0.5810 0.5810 11,000 +0.00(+0.41%)
Jun 04, 2014 0.5660 0.5787 0.5400 0.5786 27,655 +0.04(+6.48%)
Jun 03, 2014 0.5550 0.5560 0.5434 0.5434 22,500 -0.01(-2.27%)
Jun 02, 2014 0.5478 0.5580 0.5438 0.5560 10,000 -0.00(-0.36%)
May 30, 2014 0.5640 0.5640 0.5580 0.5580 9,400 +0.01(+1.45%)
May 29, 2014 0.5400 0.5500 0.5400 0.5500 9,200 +0.00(+0.86%)
May 28, 2014 0.5400 0.5453 0.5306 0.5453 11,600 -0.02(-3.32%)
May 27, 2014 0.5500 0.5680 0.5450 0.5640 39,820 +0.00(+0.04%)
May 23, 2014 0.5638 0.5638 0.5638 0 +0.01(+2.51%)
May 22, 2014 0.5600 0.5739 0.5500 0.5500 91,600 -0.01(-1.79%)
May 21, 2014 0.5570 0.5900 0.5560 0.5600 66,398 -0.01(-2.61%)
May 20, 2014 0.5989 0.5991 0.5750 0.5750 40,060 +0.01(+0.88%)
May 19, 2014 0.6000 0.6070 0.5700 0.5700 43,301 -0.01(-2.06%)
May 16, 2014 0.5820 0.5820 0.5820 0.5820 3,500 +0.01(+2.59%)
May 15, 2014 0.5800 0.5800 0.5526 0.5673 27,500 -0.01(-2.19%)
May 14, 2014 0.5806 0.5806 0.5673 0.5800 20,588 +0.01(+1.05%)
May 13, 2014 0.6015 0.6030 0.5730 0.5740 22,180 -0.03(-4.33%)
May 12, 2014 0.5850 0.6030 0.5847 0.6000 38,750 +0.02(+2.63%)
May 09, 2014 0.5630 0.5991 0.5630 0.5846 77,488 +0.02(+4.23%)
May 08, 2014 0.6100 0.6100 0.5600 0.5609 149,850 -0.03(-4.93%)
May 07, 2014 0.6200 0.6290 0.5900 0.5900 26,280 -0.01(-1.83%)
May 06, 2014 0.6500 0.6500 0.5910 0.6010 30,810 -0.04(-6.82%)
May 05, 2014 0.6490 0.6490 0.6061 0.6450 34,200 -0.02(-2.42%)
May 02, 2014 0.6398 0.6610 0.6250 0.6610 16,000 +0.03(+4.59%)
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.