Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mason Resources Inc (TSV: LLG )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 21, 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 31, 2017 1.710 1.800 1.710 1.790 401,909 +0.13(+7.83%)
May 30, 2017 1.690 1.710 1.650 1.660 68,860 -0.01(-0.60%)
May 29, 2017 1.690 1.690 1.650 1.670 12,749 +0.02(+1.21%)
May 26, 2017 1.650 1.680 1.630 1.650 134,956 -0.03(-1.79%)
May 25, 2017 1.550 1.740 1.550 1.680 498,379 +0.14(+9.09%)
May 24, 2017 1.500 1.540 1.500 1.540 83,025 +0.05(+3.36%)
May 23, 2017 1.510 1.510 1.470 1.490 73,189 -0.01(-0.67%)
May 19, 2017 1.480 1.500 1.450 1.500 171,209 +0.02(+1.35%)
May 18, 2017 1.450 1.480 1.450 1.480 75,754 +0.04(+2.78%)
May 17, 2017 1.380 1.470 1.380 1.440 163,221 +0.04(+2.86%)
May 16, 2017 1.350 1.420 1.350 1.400 131,899 +0.01(+0.72%)
May 15, 2017 1.360 1.390 1.350 1.390 18,582 +0.02(+1.46%)
May 12, 2017 1.350 1.390 1.350 1.370 84,461 +0.02(+1.48%)
May 11, 2017 1.370 1.370 1.350 1.350 38,146 +0.00(+0.00%)
May 10, 2017 1.400 1.400 1.350 1.350 30,740 -0.03(-2.17%)
May 09, 2017 1.340 1.380 1.340 1.380 1,441 +0.03(+2.22%)
May 08, 2017 1.370 1.370 1.330 1.350 71,453 -0.02(-1.46%)
May 05, 2017 1.280 1.380 1.280 1.370 488,720 +0.08(+6.20%)
May 04, 2017 1.380 1.380 1.260 1.290 483,897 -0.11(-7.86%)
May 03, 2017 1.430 1.430 1.390 1.400 52,587 -0.01(-0.71%)
May 02, 2017 1.410 1.420 1.400 1.410 9,661 +0.00(+0.00%)
May 01, 2017 1.440 1.440 1.380 1.410 117,392 -0.03(-2.08%)
Apr 28, 2017 1.390 1.440 1.350 1.440 100,310 +0.06(+4.35%)
Apr 27, 2017 1.410 1.410 1.360 1.380 17,720 +0.01(+0.73%)
Apr 26, 2017 1.370 1.420 1.330 1.370 135,376 +0.01(+0.74%)
Apr 25, 2017 1.410 1.410 1.360 1.360 83,311 -0.02(-1.45%)
Apr 24, 2017 1.470 1.480 1.380 1.380 160,650 -0.08(-5.48%)
Apr 21, 2017 1.450 1.490 1.430 1.460 185,237 -0.02(-1.35%)
Apr 20, 2017 1.460 1.490 1.440 1.480 22,049 +0.00(+0.00%)
Apr 19, 2017 1.450 1.480 1.430 1.480 80,625 +0.06(+4.23%)
Apr 18, 2017 1.440 1.470 1.420 1.420 11,251 -0.04(-2.74%)
Apr 17, 2017 1.430 1.470 1.430 1.460 38,006 +0.04(+2.82%)
Apr 13, 2017 1.460 1.510 1.420 1.420 113,782 -0.09(-5.96%)
Apr 12, 2017 1.450 1.530 1.420 1.510 481,122 +0.08(+5.59%)
Apr 11, 2017 1.300 1.430 1.300 1.430 238,960 +0.16(+12.60%)
Apr 10, 2017 1.310 1.340 1.270 1.270 59,048 -0.06(-4.51%)
Apr 07, 2017 1.290 1.330 1.250 1.330 26,195 +0.06(+4.72%)
Apr 06, 2017 1.260 1.290 1.250 1.270 46,104 +0.00(+0.00%)
Apr 05, 2017 1.300 1.300 1.250 1.270 91,194 -0.03(-2.31%)
Apr 04, 2017 1.300 1.300 1.280 1.300 36,322 -0.03(-2.26%)
Apr 03, 2017 1.370 1.370 1.310 1.330 51,467 +0.00(+0.00%)
Mar 31, 2017 1.340 1.340 1.300 1.330 9,430 +0.01(+0.76%)
Mar 30, 2017 1.300 1.340 1.300 1.320 32,570 +0.01(+0.76%)
Mar 29, 2017 1.280 1.310 1.260 1.310 39,505 +0.03(+2.34%)
Mar 28, 2017 1.240 1.290 1.230 1.280 67,357 +0.05(+4.07%)
Mar 27, 2017 1.220 1.250 1.220 1.230 20,124 +0.01(+0.82%)
Mar 24, 2017 1.240 1.240 1.220 1.220 18,490 -0.01(-0.81%)
Mar 23, 2017 1.250 1.250 1.230 1.230 19,341 +0.01(+0.82%)
Mar 22, 2017 1.240 1.240 1.220 1.220 31,306 -0.02(-1.61%)
Mar 21, 2017 1.270 1.280 1.240 1.240 44,527 -0.01(-0.80%)
Mar 20, 2017 1.250 1.270 1.240 1.250 58,112 -0.02(-1.57%)
Mar 17, 2017 1.230 1.280 1.230 1.270 34,090 +0.04(+3.25%)
Mar 16, 2017 1.260 1.260 1.230 1.230 25,634 -0.02(-1.60%)
Mar 15, 2017 1.280 1.280 1.250 1.250 65,877 -0.05(-3.85%)
Mar 14, 2017 1.280 1.300 1.270 1.300 26,345 +0.00(+0.00%)
Mar 13, 2017 1.300 1.300 1.270 1.300 43,972 +0.03(+2.36%)
Mar 10, 2017 1.320 1.320 1.260 1.270 22,700 +0.01(+0.79%)
Mar 09, 2017 1.300 1.300 1.260 1.260 29,860 -0.01(-0.79%)
Mar 08, 2017 1.280 1.340 1.260 1.270 11,040 +0.01(+0.79%)
Mar 07, 2017 1.310 1.310 1.260 1.260 57,550 -0.04(-3.08%)
Mar 06, 2017 1.360 1.360 1.300 1.300 71,700 -0.05(-3.70%)
Mar 03, 2017 1.340 1.350 1.320 1.350 91,625 +0.01(+0.75%)
Mar 02, 2017 1.390 1.390 1.340 1.340 65,645 -0.05(-3.60%)
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.