MGPHF - Mason Graphite Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.18300.18300.17020.17020.170210,200
Oct 15, 20190.17500.18000.16480.16480.1648120,700
Oct 14, 20190.17000.19680.17000.19680.19689,500
Oct 11, 20190.18860.18860.18860.18860.1886-
Oct 10, 20190.17160.18860.17160.18860.18865,100
Oct 09, 20190.18060.18060.17900.18000.180011,300
Oct 08, 20190.17000.18600.17000.17900.179067,100
Oct 07, 20190.17000.18970.17000.18000.180023,400
Oct 04, 20190.17340.18630.16790.17370.1737107,900
Oct 03, 20190.17520.17740.16310.16310.163116,300
Oct 02, 20190.19000.19000.16900.17740.177435,200
Oct 01, 20190.19300.19600.17950.18000.18007,300
Sep 30, 20190.20120.20120.18800.19230.192320,000
Sep 27, 20190.20600.20600.18700.20000.200017,800
Sep 26, 20190.19400.19400.19400.19400.194016,000
Sep 25, 20190.19010.21700.18490.19000.1900152,000
Sep 24, 20190.19430.21000.19000.19000.190090,400
Sep 23, 20190.20700.20700.19010.19020.190236,200
Sep 20, 20190.20900.20900.19000.19000.190043,200
Sep 19, 20190.21040.21680.19810.19810.198140,800
Sep 18, 20190.22200.22200.21220.21220.212249,900
Sep 17, 20190.25500.25500.21330.22790.22799,900
Sep 16, 20190.25580.25580.23000.23000.230050,800
Sep 13, 20190.25000.25400.24220.24300.2430147,400
Sep 12, 20190.24000.25000.24000.24800.248038,800
Sep 11, 20190.21990.25100.21750.24010.240124,700
Sep 10, 20190.20400.22000.19000.22000.220039,400
Sep 09, 20190.20300.21060.18400.20550.205521,800
Sep 06, 20190.18900.19170.16910.19170.191732,700
Sep 05, 20190.18870.20220.18500.19000.190026,000
Sep 04, 20190.20400.20400.18800.19300.193025,000
Sep 03, 20190.19980.20000.19000.20000.200032,000
Aug 30, 20190.19800.20170.19430.19700.19707,500
Aug 29, 20190.20540.20570.20000.20250.202523,900
Aug 28, 20190.19480.19710.19000.19710.197140,500
Aug 27, 20190.20000.20000.19000.19780.1978227,700
Aug 26, 20190.23000.23000.20000.20000.2000115,400
Aug 23, 20190.21000.21600.20840.20840.208434,500
Aug 22, 20190.21700.21700.20030.20030.200313,200
Aug 21, 20190.23560.24200.21000.21280.2128127,500
Aug 20, 20190.21210.22000.21210.21990.21992,500
Aug 19, 20190.22000.22000.21180.21210.21219,200
Aug 16, 20190.21820.21820.21000.21500.215036,400
Aug 15, 20190.21500.22260.21000.21000.210055,100
Aug 14, 20190.21900.22740.21000.21910.219186,400
Aug 13, 20190.22500.22750.21900.22130.2213245,200
Aug 12, 20190.23440.25180.22090.22480.2248218,100
Aug 09, 20190.22210.24040.22210.24040.240416,500
Aug 08, 20190.22000.22000.22000.22000.2200200
Aug 07, 20190.24090.24090.21900.21900.219072,200
Aug 06, 20190.23700.23950.22400.23580.235815,900
Aug 05, 20190.25490.25490.23600.23600.23603,900
Aug 02, 20190.25490.25490.23600.23600.23603,900
Aug 01, 20190.26000.26000.24400.24500.245029,200
Jul 31, 20190.23410.25510.23410.25510.255111,100
Jul 30, 20190.23000.24600.23000.24600.24603,000
Jul 29, 20190.23800.23800.22130.22220.222225,800
Jul 26, 20190.24470.24470.22170.22710.227149,000
Jul 25, 20190.22620.25300.22240.25300.253015,300
Jul 24, 20190.23410.23410.22640.22640.226413,600
Jul 23, 20190.24520.25320.23000.23320.233222,600
Jul 22, 20190.26950.27000.22150.24600.246036,700
Jul 19, 20190.21000.26990.21000.26990.269922,300
Jul 18, 20190.21900.21900.21900.21900.219010,100
Jul 17, 20190.23000.23250.21900.21900.219011,400
Jul 16, 20190.24000.24000.21900.21900.219018,000
Jul 15, 20190.23410.23410.21600.23220.232277,600
Jul 12, 20190.21750.23220.21750.23180.231819,700
Jul 11, 20190.23100.23100.21510.21510.21517,300
Jul 10, 20190.21410.22700.21410.22700.22707,000
Jul 09, 20190.23000.23000.21260.22490.224945,500
Jul 08, 20190.25280.25440.23500.23500.235036,000
Jul 05, 20190.24300.25370.24000.25350.2535114,600
Jul 03, 20190.25000.25000.25000.25000.250059,700
Jul 02, 20190.27000.27000.25000.25370.253755,400
Jul 01, 20190.25000.26500.25000.26500.265011,000
Jun 28, 20190.26500.26550.25800.25800.25809,100
Jun 27, 20190.26900.26900.26500.26500.265023,500
Jun 26, 20190.25600.26970.25600.26510.265116,700
Jun 25, 20190.25000.25000.25000.25000.25001,000
Jun 24, 20190.26800.27600.25000.26760.267616,200
Jun 21, 20190.25160.26690.25160.26690.26693,200
Jun 20, 20190.25000.25000.25000.25000.25001,600
Jun 19, 20190.26000.26950.25000.25000.250068,300
Jun 18, 20190.27390.27390.26030.26030.260314,700
Jun 17, 20190.30100.30100.28010.28010.280124,300
Jun 14, 20190.27900.28000.26700.27000.270079,200
Jun 13, 20190.25200.26900.25000.26600.266058,600
Jun 12, 20190.23900.27500.23900.25690.256932,000
Jun 11, 20190.26700.27290.25020.26000.2600119,000
Jun 10, 20190.27600.27600.26500.26600.266075,400
Jun 07, 20190.27490.27490.26000.27000.27005,900
Jun 06, 20190.29500.29500.26000.27450.2745168,900
Jun 05, 20190.29390.29390.27900.27990.279914,300
Jun 04, 20190.28900.29590.28900.29390.29394,200
Jun 03, 20190.28100.28500.27000.28120.28128,900
May 31, 20190.29900.29900.27000.27920.279214,000
May 30, 20190.27690.28700.26440.28700.28703,200
May 29, 20190.26600.26600.25980.26140.26143,300
May 28, 20190.29200.29200.27000.27500.275039,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...