Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mason Resources Inc (OP: MGPHF )

0.0915 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
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%)
May 01, 2014 0.6000 0.6321 0.5500 0.6320 251,731 +0.03(+5.51%)
Apr 30, 2014 0.6140 0.6260 0.5818 0.5990 37,960 -0.02(-3.91%)
Apr 29, 2014 0.6319 0.6319 0.6060 0.6234 37,750 -0.01(-2.21%)
Apr 28, 2014 0.6380 0.6670 0.6200 0.6375 56,644 -0.01(-1.92%)
Apr 25, 2014 0.6500 0.6590 0.6368 0.6500 110,000 +0.01(+0.96%)
Apr 24, 2014 0.6280 0.6557 0.6139 0.6438 107,844 +0.00(+0.59%)
Apr 23, 2014 0.6450 0.6547 0.6220 0.6400 61,194 -0.02(-2.39%)
Apr 22, 2014 0.6500 0.6590 0.6400 0.6557 33,798 +0.01(+0.88%)
Apr 21, 2014 0.6650 0.6650 0.6470 0.6500 6,925 -0.03(-3.85%)
Apr 17, 2014 0.6760 0.6760 0.6760 0 +0.03(+4.00%)
Apr 16, 2014 0.6530 0.6870 0.6420 0.6500 74,800 -0.03(-4.41%)
Apr 15, 2014 0.6960 0.7010 0.6520 0.6800 73,872 +0.00(+0.00%)
Apr 14, 2014 0.6602 0.6810 0.6440 0.6800 75,174 +0.00(+0.40%)
Apr 11, 2014 0.7079 0.7079 0.6545 0.6773 0 -0.03(-4.47%)
Apr 10, 2014 0.7121 0.7250 0.7090 0.7090 6,000 -0.02(-2.88%)
Apr 09, 2014 0.7343 0.7400 0.6942 0.7300 25,200 -0.01(-1.08%)
Apr 08, 2014 0.7200 0.7380 0.7200 0.7380 19,041 +0.04(+6.14%)
Apr 07, 2014 0.7231 0.7669 0.6953 0.6953 51,674 -0.03(-4.10%)
Apr 04, 2014 0.7521 0.7521 0.6950 0.7250 44,030 +0.01(+0.92%)
Apr 03, 2014 0.6648 0.7211 0.6380 0.7184 145,312 +0.08(+12.39%)
Mar 28, 2014 0.6392 0.6392 0.6392 0 -0.01(-1.36%)
Mar 27, 2014 0.6720 0.6750 0.6445 0.6480 72,545 -0.00(-0.31%)
Mar 26, 2014 0.7200 0.7300 0.6500 0.6500 112,823 -0.07(-9.72%)
Mar 25, 2014 0.7300 0.7360 0.7040 0.7200 100,645 -0.00(-0.55%)
Mar 24, 2014 0.7963 0.8000 0.7176 0.7240 301,145 -0.07(-9.09%)
Mar 21, 2014 0.7811 0.8000 0.7770 0.7964 21,310 +0.02(+2.55%)
Mar 20, 2014 0.7608 0.7855 0.7608 0.7766 110,000 +0.01(+1.19%)
Mar 19, 2014 0.8010 0.8010 0.7675 0.7675 9,516 -0.01(-1.60%)
Mar 18, 2014 0.8107 0.8107 0.7800 0.7800 21,840 -0.01(-0.76%)
Mar 17, 2014 0.7710 0.8010 0.7600 0.7860 31,161 +0.03(+3.46%)
Mar 14, 2014 0.7800 0.7810 0.7422 0.7597 0 +0.02(+2.04%)
Mar 13, 2014 0.7920 0.7930 0.7400 0.7445 47,950 -0.04(-5.52%)
Mar 12, 2014 0.7770 0.7890 0.7400 0.7880 33,430 +0.01(+1.08%)
Mar 11, 2014 0.8060 0.8060 0.7400 0.7796 64,943 -0.03(-3.38%)
Mar 10, 2014 0.7887 0.8300 0.7800 0.8069 115,996 +0.05(+6.19%)
Mar 07, 2014 0.8151 0.8151 0.7543 0.7599 0 -0.03(-3.21%)
Mar 06, 2014 0.8310 0.8429 0.7800 0.7851 62,504 -0.02(-2.94%)
Mar 05, 2014 0.7364 0.8181 0.7360 0.8089 130,050 +0.13(+18.83%)
Mar 04, 2014 0.6620 0.6868 0.6610 0.6807 34,250 +0.03(+5.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.