Mason Graphite (QX) Historical Data - MGPHF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.00373 3.27% 0.11773 0.11773 0.11773 0.11773 0.114 09:31:26
more quote information »

MGPHF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.100.1230.090.107674557,2140.0177317.73%
1 Month0.19050.19180.0750.118162198,772-0.07277-38.2%
3 Months0.170.28190.0750.1820677100,366-0.05227-30.75%
6 Months0.20120.28190.0750.174702170,380-0.08347-41.49%
1 Year0.32780.32780.0750.202293264,142-0.21007-64.08%
3 Years1.012.470.0750.83154851,722-0.89227-88.34%
5 Years0.42052.470.0750.798638442,572-0.30277-72.0%

MGPHF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 0.114 -0.0036 -3.06% 0.1219 0.1219 0.114 38,073
Mar 27 2020 0.1176 0.00059 0.51% 0.11698 0.12 0.1081 41,885
Mar 26 2020 0.117007 -0.00089 -0.76% 0.123 0.123 0.115 6,730
Mar 25 2020 0.1179 0.02366 25.11% 0.116 0.12 0.1001 82,808
Mar 24 2020 0.09424 -0.00076 -0.8% 0.10 0.11277 0.09 116,575
Mar 23 2020 0.095 -0.00923 -8.86% 0.10 0.1065 0.09447 20,020
Mar 20 2020 0.10423 0.01323 14.54% 0.11 0.111 0.1037 30,225
Mar 19 2020 0.091 0.0012 1.34% 0.075 0.0998 0.075 254,322
Mar 18 2020 0.0898 -0.01806 -16.75% 0.10 0.12 0.0803 276,764
Mar 17 2020 0.107864 -0.00534 -4.71% 0.11429 0.1147 0.1001 159,562
Mar 16 2020 0.1132 -0.0068 -5.67% 0.115 0.1253 0.11 29,500
Mar 13 2020 0.12 -0.005 -4.0% 0.12 0.1208 0.11 172,898
Mar 12 2020 0.125 -0.015 -10.71% 0.139 0.139 0.10 258,961
Mar 11 2020 0.14 -0.01 -6.67% 0.1476 0.1504 0.14 78,249
Mar 10 2020 0.15 0.00 0.0% 0.16 0.16 0.1476 42,150
Mar 09 2020 0.15 -0.02 -11.76% 0.163 0.163 0.145 236,731
Mar 06 2020 0.17 -0.0109 -6.03% 0.1749 0.18 0.17 28,822
Mar 05 2020 0.1809 -0.00526 -2.83% 0.17 0.1879 0.17 32,645
Mar 04 2020 0.18616 0.00866 4.88% 0.189 0.1894 0.177 17,031
Mar 03 2020 0.1775 0.00 0.0% 0.1905 0.1918 0.1775 51,494
Mar 02 2020 0.1775 -0.0077 -4.16% 0.2004 0.2004 0.1728 26,034
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.