Mason Graphite Inc. 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
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 High Price Low Price Open Price Close Price Last Traded
  -0.00615 -3.94% 0.1501 0.161351 0.1501 0.1572 0.15625 16:17:56
more quote information »

MGPHF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.15170.1630.150.15364217,937-0.0016-1.05%
1 Month0.17880.1870.14230.157770543,295-0.0287-16.05%
3 Months0.250.25580.14230.175011141,734-0.0999-39.96%
6 Months0.2950.3010.14230.205888943,076-0.1449-49.12%
1 Year0.442150.4970.14230.259623849,536-0.29205-66.05%
3 Years1.01112.470.14230.976223845,387-0.861-85.15%
5 Years0.5512.470.14230.886456737,840-0.4009-72.76%

MGPHF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.1501 -0.00615 -3.94% 0.1572 0.161351 0.1501 34,161
Dec 05 2019 0.15625 -0.00078 -0.5% 0.1574 0.1574 0.15625 710
Dec 04 2019 0.15703 0.00453 2.97% 0.15 0.16 0.15 17,550
Dec 03 2019 0.1525 0.00 0.0% 0.1561 0.16 0.15 44,260
Dec 02 2019 0.1525 -0.0017 -1.1% 0.1562 0.159 0.1525 15,250
Nov 29 2019 0.1542 0.0042 2.8% 0.1517 0.163 0.1517 11,913
Nov 27 2019 0.15 -0.011 -6.83% 0.1638 0.1638 0.15 19,055
Nov 26 2019 0.161 0.005 3.21% 0.1523 0.165 0.15 24,200
Nov 25 2019 0.156 0.006 4.0% 0.15294 0.156 0.15 26,992
Nov 22 2019 0.15 -0.003 -1.96% 0.15 0.15245 0.15 13,029
Nov 21 2019 0.153 0.0075 5.15% 0.15 0.1579 0.15 30,800
Nov 20 2019 0.1455 -0.0063 -4.15% 0.1524 0.1571 0.1444 26,519
Nov 19 2019 0.1518 -0.0159 -9.48% 0.16342 0.16342 0.1458 85,166
Nov 18 2019 0.1677 0.0148 9.68% 0.16341 0.169 0.15 125,505
Nov 15 2019 0.1529 -0.0043 -2.74% 0.1542 0.1542 0.1423 76,387
Nov 14 2019 0.1572 0.0045 2.95% 0.1487 0.1572 0.1487 163,833
Nov 13 2019 0.1527 0.0027 1.8% 0.1568 0.1568 0.15 22,150
Nov 12 2019 0.15 -0.01469 -8.92% 0.15 0.16767 0.15 26,700
Nov 11 2019 0.16469 -0.00915 -5.26% 0.187 0.187 0.1646 41,385
Nov 08 2019 0.17384 0.00254 1.48% 0.1788 0.1827 0.17 51,200
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.