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

Mason Resources Inc (TSV: LLG )

0.1200 -0.0100 (-7.69%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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, 2018 1.690 1.690 1.580 1.640 46,385 -0.05(-2.96%)
May 30, 2018 1.650 1.690 1.630 1.690 35,828 +0.04(+2.42%)
May 29, 2018 1.690 1.710 1.570 1.650 171,065 -0.04(-2.37%)
May 28, 2018 1.650 1.690 1.650 1.690 64,765 +0.03(+1.81%)
May 25, 2018 1.640 1.660 1.600 1.660 170,453 +0.00(+0.00%)
May 24, 2018 1.610 1.660 1.610 1.660 67,150 +0.00(+0.00%)
May 23, 2018 1.700 1.720 1.630 1.660 174,597 -0.08(-4.60%)
May 22, 2018 1.750 1.760 1.695 1.740 106,580 +0.04(+2.35%)
May 18, 2018 1.700 1.700 1.700 0 -0.07(-3.95%)
May 17, 2018 1.720 1.770 1.700 1.770 127,350 +0.02(+1.14%)
May 16, 2018 1.780 1.780 1.680 1.750 179,227 +0.01(+0.57%)
May 15, 2018 1.760 1.770 1.720 1.740 374,192 -0.01(-0.57%)
May 14, 2018 1.800 1.810 1.740 1.750 66,636 -0.02(-1.13%)
May 11, 2018 1.800 1.810 1.750 1.770 19,303 -0.01(-0.56%)
May 10, 2018 1.810 1.810 1.760 1.780 65,250 -0.05(-2.73%)
May 09, 2018 1.850 1.860 1.820 1.830 23,963 +0.00(+0.00%)
May 08, 2018 1.880 1.880 1.820 1.830 24,000 -0.04(-2.14%)
May 07, 2018 1.850 1.900 1.840 1.870 93,660 +0.03(+1.63%)
May 04, 2018 1.760 1.840 1.760 1.840 111,951 +0.09(+5.14%)
May 03, 2018 1.740 1.780 1.720 1.750 69,617 -0.03(-1.69%)
May 02, 2018 1.780 1.790 1.750 1.780 87,639 -0.02(-1.11%)
May 01, 2018 1.720 1.810 1.710 1.800 109,277 +0.06(+3.45%)
Apr 30, 2018 1.750 1.760 1.710 1.740 25,640 -0.01(-0.57%)
Apr 27, 2018 1.760 1.780 1.710 1.750 40,810 +0.01(+0.57%)
Apr 26, 2018 1.780 1.780 1.700 1.740 171,255 -0.03(-1.69%)
Apr 25, 2018 1.770 1.800 1.740 1.770 33,755 +0.01(+0.57%)
Apr 24, 2018 1.870 1.890 1.750 1.760 308,660 -0.08(-4.35%)
Apr 23, 2018 1.790 1.840 1.790 1.840 51,688 +0.02(+1.10%)
Apr 20, 2018 1.800 1.820 1.780 1.820 6,200 +0.00(+0.00%)
Apr 19, 2018 1.810 1.820 1.760 1.820 30,065 -0.01(-0.55%)
Apr 18, 2018 1.800 1.835 1.780 1.830 42,640 +0.05(+2.81%)
Apr 17, 2018 1.800 1.800 1.750 1.780 49,645 +0.01(+0.56%)
Apr 16, 2018 1.800 1.800 1.750 1.770 112,681 -0.02(-1.12%)
Apr 13, 2018 1.840 1.880 1.780 1.790 46,795 -0.03(-1.65%)
Apr 12, 2018 1.840 1.840 1.750 1.820 223,165 +0.01(+0.55%)
Apr 11, 2018 1.850 1.850 1.810 1.810 21,557 -0.02(-1.09%)
Apr 10, 2018 1.880 1.880 1.830 1.830 149,624 -0.05(-2.66%)
Apr 09, 2018 1.880 1.880 1.830 1.880 25,646 +0.01(+0.53%)
Apr 06, 2018 1.830 1.880 1.810 1.870 76,605 +0.02(+1.08%)
Apr 05, 2018 1.850 1.870 1.830 1.850 49,973 +0.00(+0.00%)
Apr 04, 2018 1.800 1.890 1.800 1.850 24,032 +0.00(+0.00%)
Apr 03, 2018 1.830 1.870 1.820 1.850 19,400 -0.04(-2.12%)
Apr 02, 2018 1.890 1.890 1.800 1.890 30,877 +0.00(+0.00%)
Mar 29, 2018 1.890 1.890 1.890 0 +0.02(+1.07%)
Mar 28, 2018 1.940 1.960 1.800 1.870 57,763 +0.02(+1.08%)
Mar 27, 2018 1.870 1.900 1.810 1.850 71,553 -0.08(-4.15%)
Mar 26, 2018 1.900 1.990 1.890 1.930 49,840 +0.00(+0.00%)
Mar 23, 2018 2.000 2.020 1.930 1.930 28,765 -0.09(-4.46%)
Mar 22, 2018 2.040 2.060 1.990 2.020 58,900 +0.00(+0.00%)
Mar 21, 2018 1.940 2.050 1.940 2.020 57,132 +0.05(+2.54%)
Mar 20, 2018 1.870 1.980 1.870 1.970 62,046 +0.08(+4.23%)
Mar 19, 2018 1.900 1.900 1.820 1.890 35,177 -0.01(-0.53%)
Mar 16, 2018 1.950 1.950 1.890 1.900 57,695 -0.05(-2.56%)
Mar 15, 2018 2.050 2.050 1.930 1.950 47,246 -0.05(-2.50%)
Mar 14, 2018 1.930 2.050 1.930 2.000 134,588 +0.08(+4.17%)
Mar 13, 2018 1.860 1.920 1.850 1.920 74,405 +0.09(+4.92%)
Mar 12, 2018 1.840 1.850 1.820 1.830 70,360 +0.01(+0.55%)
Mar 09, 2018 1.790 1.850 1.770 1.820 76,481 +0.01(+0.55%)
Mar 08, 2018 1.730 1.810 1.720 1.810 83,663 +0.07(+4.02%)
Mar 07, 2018 1.800 1.800 1.730 1.740 61,179 -0.03(-1.69%)
Mar 06, 2018 1.790 1.800 1.730 1.770 44,858 -0.02(-1.12%)
Mar 05, 2018 1.850 1.850 1.750 1.790 28,070 +0.00(+0.00%)
Mar 02, 2018 1.750 1.790 1.730 1.790 52,346 +0.00(+0.00%)
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.