Mason Graphite (QX) Historical Data - MGPHF

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Mason Graphite Inc (QX) MGPHF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0039 -2.52% 0.151 0.1441 0.15837 0.15837 0.1549 16:20:08
more quote information »

MGPHF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.10850.16390.10750.142672134,1230.042539.17%
1 Month0.11660.16390.101250.127709178,1760.034429.5%
3 Months0.120.16390.0750.117624572,9920.03125.83%
6 Months0.15740.28190.0750.159835174,247-0.0064-4.07%
1 Year0.29390.3010.0750.177182458,470-0.1429-48.62%
3 Years1.362.470.0750.784301353,116-1.21-88.9%
5 Years0.4292.470.0750.777379743,403-0.278-64.8%

MGPHF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 0.151 -0.0039 -2.52% 0.15837 0.15837 0.1441 142,500
Jun 04 2020 0.1549 0.0049 3.27% 0.1639 0.1639 0.1459 55,389
Jun 03 2020 0.15 0.0185 14.07% 0.139555 0.155 0.135 324,894
Jun 02 2020 0.1315 -0.0027 -2.01% 0.145 0.145 0.1255 125,632
Jun 01 2020 0.1342 0.0149 12.49% 0.1111 0.1342 0.1111 147,299
May 29 2020 0.1193 0.0001 0.08% 0.1085 0.12 0.1075 17,400
May 28 2020 0.1192 0.00585 5.16% 0.1075 0.1192 0.1044 26,968
May 27 2020 0.11335 -0.00075 -0.66% 0.11335 0.11335 0.11335 5,000
May 26 2020 0.1141 0.00977 9.36% 0.112204 0.118 0.1067 121,895
May 22 2020 0.10433 -0.00877 -7.75% 0.1088 0.10895 0.1022 12,605
May 21 2020 0.1131 -0.0018 -1.57% 0.12076 0.12076 0.1032 13,603
May 20 2020 0.1149 0.0045 4.08% 0.1156 0.12104 0.11015 113,303
May 19 2020 0.1104 -0.0093 -7.77% 0.1217 0.1217 0.1104 37,773
May 18 2020 0.1197 0.001 0.84% 0.11465 0.12 0.1056 127,673
May 15 2020 0.1187 0.0131 12.41% 0.10125 0.1188 0.10125 110,332
May 14 2020 0.1056 -0.0128 -10.81% 0.115 0.115 0.105 129,845
May 13 2020 0.1184 -0.0077 -6.11% 0.1195 0.1195 0.115 26,985
May 12 2020 0.1261 0.0011 0.88% 0.12 0.1264 0.1164 18,302
May 11 2020 0.125 0.005 4.17% 0.1235 0.1258 0.12 47,076
May 08 2020 0.12 0.0049 4.26% 0.1166 0.1268 0.1152 23,375
May 07 2020 0.1151 0.0021 1.86% 0.1077 0.11795 0.1077 35,399
May 06 2020 0.113 -0.004 -3.42% 0.125 0.125 0.113 19,324
See More Historical Prices »


Your Recent History
USOTC
MGPHF
Mason Grap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.