Mason Resources Inc (QB) (MGPHF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01225 | 25.6544502618 | 0.04775 | 0.07175 | 0.045768 | 28184 | 0.04843938 | CS |
| 4 | 0.0075 | 14.2857142857 | 0.0525 | 0.07175 | 0.0383 | 48249 | 0.04936827 | CS |
| 12 | 0.0114 | 23.4567901235 | 0.0486 | 0.07175 | 0.0269 | 72331 | 0.04108913 | CS |
| 26 | 0 | 0 | 0.06 | 0.07175 | 0.0269 | 45759 | 0.04542388 | CS |
| 52 | -0.06423 | -51.7024873219 | 0.12423 | 0.1299 | 0.0269 | 44416 | 0.06835928 | CS |
| 156 | -0.3505 | -85.3836784409 | 0.4105 | 0.514 | 0.0269 | 39789 | 0.17561584 | CS |
| 260 | -0.2 | -76.9230769231 | 0.26 | 0.9426 | 0.0269 | 67251 | 0.30307024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.06 | 0.01004 | 20.10 | 0.0607 | 0.07175 | 0.058 | 187662 |
| 1737671220 | 0.04996 | 0.00196 | 4.08 | 0.045768 | 0.05 | 0.045768 | 7211 |
| 1737584640 | 0.048 | -0.0016 | -3.23 | 0.048 | 0.04885 | 0.048 | 23500 |
| 1737498540 | 0.0496 | 0.0016 | 3.33 | 0.0495 | 0.0496 | 0.0466 | 22125 |
| 1737152880 | 0.048 | -0.001 | -2.04 | 0.04775 | 0.058 | 0.0475 | 59900 |
| 1737066420 | 0.049 | -0.000258 | -0.52 | 0.048 | 0.049 | 0.048 | 29800 |
| 1736979720 | 0.049258 | -0.000642 | -1.29 | 0.0467 | 0.0495 | 0.0467 | 22580 |
| 1736893380 | 0.0499 | 0.0019 | 3.96 | 0.0512 | 0.0512 | 0.0448 | 128200 |
| 1736806800 | 0.048 | -0.00355 | -6.89 | 0.0488 | 0.0488 | 0.048 | 110022 |
| 1736547720 | 0.05155 | 0.00075 | 1.48 | 0.053 | 0.053 | 0.045568 | 20660 |
| 1736375340 | 0.0508 | -0.00305 | -5.66 | 0.0536 | 0.0551 | 0.0508 | 6200 |
| 1736288940 | 0.05385 | -0.0007 | -1.28 | 0.0535 | 0.0579 | 0.0529 | 70400 |
| 1736202360 | 0.05455 | 0.0075 | 15.94 | 0.0483 | 0.0599 | 0.044 | 152187 |
| 1735943100 | 0.04705 | 0 | 0.00 | 0.04705 | 0.04705 | 0.04705 | 0 |
| 1735856700 | 0.04705 | 0.0069501 | 17.33 | 0.0423 | 0.04705 | 0.0423 | 2442 |
| 1735683960 | 0.0400999 | -0.0009 | -2.20 | 0.04 | 0.0446 | 0.04 | 15580 |
| 1735597740 | 0.041 | -0.00456 | -10.01 | 0.0383 | 0.0483 | 0.0383 | 92575 |
| 1735338000 | 0.04556 | -0.00444 | -8.88 | 0.0525 | 0.0525 | 0.04556 | 8600 |
| 1735252020 | 0.05 | -0.005 | -9.09 | 0.04 | 0.05649 | 0.04 | 10115 |
| 1735078800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734992400 | 0.055 | 0.01006 | 22.39 | 0.0405 | 0.055 | 0.0405 | 112240 |
| 1734733200 | 0.04494 | -0.00436 | -8.84 | 0.04494 | 0.04494 | 0.04494 | 250 |
| 1734646800 | 0.0492999 | 0.0075999 | 18.23 | 0.0454 | 0.0492999 | 0.0454 | 14500 |
| 1734560940 | 0.0417 | 0.0037 | 9.74 | 0.0417 | 0.0479 | 0.0417 | 71150 |
| 1734474360 | 0.038 | -0.0008 | -2.06 | 0.0336 | 0.04 | 0.0336 | 236946 |
| 1734388140 | 0.0388 | -0.0029 | -6.95 | 0.0413 | 0.0413 | 0.0388 | 39650 |
| 1734128940 | 0.0417 | 0.0017 | 4.25 | 0.0469 | 0.0475 | 0.0407 | 69912 |
| 1734042480 | 0.04 | 0.0067 | 20.12 | 0.03515 | 0.04 | 0.0343 | 205916 |
| 1733955900 | 0.0333 | 5.0E-5 | 0.15 | 0.032 | 0.0333 | 0.032 | 48499 |
| 1733869200 | 0.03325 | 0.00045 | 1.37 | 0.0269 | 0.03395 | 0.0269 | 37068 |
| 1733782800 | 0.0328 | -0.00163 | -4.73 | 0.035 | 0.035 | 0.0328 | 3189 |
| 1733523600 | 0.03443 | 0.00103 | 3.08 | 0.03194 | 0.03443 | 0.0301 | 48429 |
| 1733437500 | 0.0334 | -0.0011 | -3.19 | 0.03345 | 0.0342 | 0.0318 | 286700 |
| 1733350980 | 0.0345 | -0.00164 | -4.54 | 0.036634 | 0.036634 | 0.0317 | 127100 |
| 1733264700 | 0.03614 | 0.000825 | 2.34 | 0.037 | 0.0388 | 0.036 | 254355 |
| 1733178180 | 0.035315 | 0.001985 | 5.96 | 0.037 | 0.037 | 0.03 | 103991 |
| 1732918200 | 0.03333 | 0.00103 | 3.19 | 0.03 | 0.03395 | 0.03 | 68129 |
| 1732746540 | 0.0323 | -0.00175 | -5.14 | 0.0359 | 0.03785 | 0.03 | 186900 |
| 1732660140 | 0.0340499 | -0.00725 | -17.55 | 0.04 | 0.04 | 0.0340499 | 207119 |
| 1732573560 | 0.0413 | -0.00215 | -4.95 | 0.0412 | 0.0417 | 0.04 | 12571 |
| 1732314000 | 0.04345 | 0.00345 | 8.63 | 0.04 | 0.04345 | 0.035 | 40770 |
| 1732227900 | 0.04 | -0.002 | -4.76 | 0.0416 | 0.0455 | 0.04 | 292451 |
| 1732141740 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 24400 |
| 1732054800 | 0.042 | -0.0024 | -5.41 | 0.042 | 0.0427 | 0.042 | 25100 |
| 1731968640 | 0.0444 | 0.0008 | 1.83 | 0.0416 | 0.0444 | 0.0416 | 17900 |
| 1731709260 | 0.0436 | 0.0005 | 1.16 | 0.046 | 0.046 | 0.0422 | 33300 |
| 1731622800 | 0.0431 | -0.00175 | -3.90 | 0.044 | 0.0461499 | 0.0431 | 26281 |
| 1731536760 | 0.04485 | -0.00515 | -10.30 | 0.0457 | 0.0457 | 0.044 | 175750 |
| 1731450480 | 0.05 | 0.00195 | 4.06 | 0.046 | 0.05 | 0.046 | 90100 |
| 1731363600 | 0.04805 | -0.00195 | -3.90 | 0.05 | 0.05055 | 0.04805 | 41481 |
| 1731104940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731018540 | 0.05 | 0.0034 | 7.30 | 0.05 | 0.05 | 0.04825 | 36499 |
| 1730931600 | 0.0466 | -0.0004 | -0.85 | 0.04676 | 0.04676 | 0.0466 | 22724 |
| 1730845680 | 0.047 | -0.0006 | -1.26 | 0.05 | 0.05 | 0.047 | 2100 |
| 1730759160 | 0.0476 | -0.0007 | -1.45 | 0.0465 | 0.0476 | 0.0465 | 5126 |
| 1730496420 | 0.0483 | -0.00035 | -0.72 | 0.0486 | 0.0486 | 0.0483 | 10500 |
| 1730409780 | 0.04865 | -0.00335 | -6.44 | 0.0534 | 0.0534 | 0.04865 | 28700 |
| 1730323500 | 0.052 | -0.0001 | -0.19 | 0.0526 | 0.0526 | 0.052 | 1473 |
| 1730237280 | 0.0521 | -0.0011 | -2.07 | 0.05145 | 0.053 | 0.0491 | 75145 |
| 1730150880 | 0.0532 | -0.0003 | -0.56 | 0.0502 | 0.05321 | 0.0502 | 80501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
