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 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 10, 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, 2013 0.5600 0.5600 0.5500 0.5500 4,550 +0.00(+0.00%)
May 30, 2013 0.5200 0.5500 0.5200 0.5500 5,000 +0.04(+7.84%)
May 29, 2013 0.5200 0.5500 0.5000 0.5100 64,766 -0.01(-1.92%)
May 28, 2013 0.5500 0.5600 0.5200 0.5200 77,249 -0.02(-3.70%)
May 27, 2013 0.5400 0.5400 0.5300 0.5400 44,000 +0.02(+3.85%)
May 24, 2013 0.5300 0.5400 0.5200 0.5200 46,400 +0.03(+6.12%)
May 23, 2013 0.5300 0.5300 0.4900 0.4900 47,500 +0.00(+0.00%)
May 22, 2013 0.5200 0.5300 0.4900 0.4900 78,161 -0.03(-5.77%)
May 21, 2013 0.5600 0.5700 0.5200 0.5200 244,050 -0.02(-3.70%)
May 17, 2013 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
May 16, 2013 0.5100 0.5100 0.4900 0.4900 207,469 -0.01(-2.00%)
May 15, 2013 0.5500 0.5500 0.5000 0.5000 498,156 -0.02(-3.85%)
May 13, 2013 0.5400 0.5500 0.5200 0.5200 34,853 -0.01(-1.89%)
May 10, 2013 0.5700 0.5700 0.5300 0.5300 137,620 -0.02(-3.64%)
May 09, 2013 0.5900 0.5900 0.5300 0.5500 112,500 +0.00(+0.00%)
May 08, 2013 0.5800 0.5900 0.5400 0.5500 203,528 +0.00(+0.00%)
May 07, 2013 0.5800 0.5900 0.5500 0.5500 83,380 -0.03(-5.17%)
May 06, 2013 0.6400 0.6400 0.5700 0.5800 78,471 -0.02(-3.33%)
May 03, 2013 0.6200 0.6200 0.5900 0.6000 68,550 -0.03(-4.76%)
May 02, 2013 0.6200 0.6400 0.6200 0.6300 37,500 +0.00(+0.00%)
May 01, 2013 0.6200 0.6500 0.5800 0.6300 89,400 -0.01(-1.56%)
Apr 30, 2013 0.6500 0.6500 0.6200 0.6400 514,100 +0.00(+0.00%)
Apr 29, 2013 0.6500 0.6500 0.6200 0.6400 40,001 -0.01(-1.54%)
Apr 26, 2013 0.6000 0.6500 0.6000 0.6500 109,802 +0.05(+8.33%)
Apr 25, 2013 0.5700 0.6100 0.5700 0.6000 46,166 +0.01(+1.69%)
Apr 24, 2013 0.6000 0.6200 0.5900 0.5900 89,700 -0.01(-1.67%)
Apr 23, 2013 0.5500 0.6000 0.5400 0.6000 23,983 +0.05(+9.09%)
Apr 22, 2013 0.5800 0.6200 0.5400 0.5500 70,954 +0.00(+0.00%)
Apr 19, 2013 0.5500 0.5900 0.5200 0.5500 60,121 +0.02(+3.77%)
Apr 18, 2013 0.5600 0.5600 0.5300 0.5300 57,680 -0.07(-11.67%)
Apr 17, 2013 0.6400 0.6500 0.5600 0.6000 117,830 -0.05(-7.69%)
Apr 16, 2013 0.6300 0.6500 0.6300 0.6500 57,125 +0.00(+0.00%)
Apr 15, 2013 0.6700 0.6700 0.6500 0.6500 108,600 -0.01(-1.52%)
Apr 12, 2013 0.7000 0.7000 0.6600 0.6600 56,000 -0.04(-5.71%)
Apr 11, 2013 0.6500 0.7400 0.6500 0.7000 89,610 +0.05(+7.69%)
Apr 10, 2013 0.6400 0.6500 0.6400 0.6500 32,000 +0.00(+0.00%)
Apr 09, 2013 0.6400 0.6500 0.6400 0.6500 10,250 +0.01(+1.56%)
Apr 08, 2013 0.6400 0.6400 0.6300 0.6400 12,460 +0.01(+1.59%)
Apr 05, 2013 0.6400 0.6400 0.6200 0.6300 43,259 -0.01(-1.56%)
Apr 04, 2013 0.6500 0.6500 0.6300 0.6400 20,635 -0.01(-1.54%)
Apr 03, 2013 0.6300 0.6500 0.6100 0.6500 44,000 +0.05(+8.33%)
Apr 02, 2013 0.7000 0.7000 0.6000 0.6000 24,800 -0.10(-14.29%)
Apr 01, 2013 0.6700 0.7400 0.6700 0.7000 9,500 -0.02(-2.78%)
Mar 28, 2013 0.7200 0.7200 0.7200 0 -0.04(-5.26%)
Mar 27, 2013 0.7500 0.7600 0.7400 0.7600 19,300 +0.02(+2.70%)
Mar 26, 2013 0.7400 0.7400 0.7400 0.7400 2,800 +0.00(+0.00%)
Mar 25, 2013 0.7500 0.7500 0.7400 0.7400 17,600 -0.02(-2.63%)
Mar 22, 2013 0.7500 0.7600 0.7500 0.7600 21,580 +0.02(+2.70%)
Mar 21, 2013 0.7600 0.7600 0.7400 0.7400 52,315 -0.02(-2.63%)
Mar 20, 2013 0.7600 0.7600 0.7600 0.7600 10,000 +0.00(+0.00%)
Mar 19, 2013 0.7600 0.7600 0.7500 0.7600 23,820 +0.03(+4.11%)
Mar 18, 2013 0.7800 0.7800 0.7300 0.7300 49,910 -0.06(-7.59%)
Mar 15, 2013 0.7600 0.7900 0.7500 0.7900 33,850 +0.04(+5.33%)
Mar 14, 2013 0.7600 0.7800 0.7500 0.7500 9,530 -0.03(-3.85%)
Mar 13, 2013 0.7700 0.7800 0.7700 0.7800 10,890 -0.02(-2.50%)
Mar 12, 2013 0.7700 0.8000 0.7700 0.8000 4,831 +0.01(+1.27%)
Mar 11, 2013 0.7900 0.7900 0.7900 0.7900 9,580 +0.01(+1.28%)
Mar 08, 2013 0.7600 0.7800 0.7600 0.7800 37,500 +0.02(+2.63%)
Mar 07, 2013 0.7700 0.7800 0.7600 0.7600 68,300 +0.00(+0.00%)
Mar 06, 2013 0.7800 0.7800 0.7300 0.7600 101,350 -0.03(-3.80%)
Mar 05, 2013 0.8000 0.8000 0.7800 0.7900 89,375 -0.01(-1.25%)
Mar 04, 2013 0.8000 0.8200 0.8000 0.8000 229,390 +0.04(+5.26%)
Mar 01, 2013 0.7900 0.7900 0.7600 0.7600 171,944 -0.03(-3.80%)
Feb 28, 2013 0.8000 0.8000 0.7900 0.7900 167,770 +0.01(+1.28%)
Feb 27, 2013 0.8000 0.8000 0.7800 0.7800 137,350 -0.01(-1.27%)
Feb 26, 2013 0.8000 0.8000 0.7800 0.7900 172,900 -0.02(-2.47%)
Feb 22, 2013 0.8200 0.8500 0.7900 0.8100 409,650 +0.01(+1.25%)
Feb 21, 2013 0.8000 0.8300 0.7900 0.8000 89,525 +0.01(+1.27%)
Feb 20, 2013 0.8700 0.8800 0.7900 0.7900 397,842 -0.09(-10.23%)
Feb 19, 2013 0.8700 0.8800 0.8700 0.8800 145,000 +0.01(+1.15%)
Feb 15, 2013 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 14, 2013 0.8800 0.8900 0.8700 0.8700 233,250 +0.00(+0.00%)
Feb 13, 2013 0.8700 0.8800 0.8700 0.8700 147,513 +0.00(+0.00%)
Feb 12, 2013 0.9000 0.9000 0.8600 0.8700 145,100 -0.03(-3.33%)
Feb 11, 2013 0.9300 0.9300 0.8800 0.9000 256,650 -0.04(-4.26%)
Feb 08, 2013 0.8300 0.9500 0.8300 0.9400 561,595 +0.13(+16.05%)
Feb 07, 2013 0.8000 0.8100 0.7800 0.8100 139,800 +0.01(+1.25%)
Feb 06, 2013 0.8000 0.8100 0.8000 0.8000 40,555 +0.00(+0.00%)
Feb 04, 2013 0.8100 0.8100 0.8000 0.8000 179,827 +0.00(+0.00%)
Feb 01, 2013 0.8000 0.8000 0.7800 0.8000 101,750 +0.00(+0.00%)
Jan 31, 2013 0.8100 0.8100 0.7800 0.8000 39,000 -0.01(-1.23%)
Jan 30, 2013 0.8000 0.8200 0.7700 0.8100 47,150 -0.02(-2.41%)
Jan 29, 2013 0.8300 0.8300 0.7900 0.8300 28,550 -0.01(-1.19%)
Jan 28, 2013 0.8500 0.8500 0.8300 0.8400 160,150 +0.04(+5.00%)
Jan 25, 2013 0.8000 0.8200 0.7900 0.8000 1,122,100 +0.00(+0.00%)
Jan 24, 2013 0.8100 0.8100 0.7800 0.8000 396,364 -0.02(-2.44%)
Jan 23, 2013 0.7900 0.8400 0.7900 0.8200 295,035 +0.02(+2.50%)
Jan 22, 2013 0.8000 0.8100 0.7900 0.8000 341,625 +0.00(+0.00%)
Jan 21, 2013 0.8300 0.8300 0.8000 0.8000 218,000 -0.02(-2.44%)
Jan 18, 2013 0.8100 0.8300 0.8000 0.8200 418,700 +0.03(+3.80%)
Jan 17, 2013 0.8000 0.8000 0.7900 0.7900 64,500 +0.00(+0.00%)
Jan 16, 2013 0.8000 0.8000 0.7900 0.7900 53,200 +0.01(+1.28%)
Jan 15, 2013 0.8200 0.8300 0.7800 0.7800 81,065 -0.01(-1.27%)
Jan 14, 2013 0.8200 0.8800 0.7900 0.7900 159,000 +0.03(+3.95%)
Jan 11, 2013 0.7500 0.7800 0.7300 0.7600 77,000 +0.03(+4.11%)
Jan 10, 2013 0.7300 0.7300 0.7300 0.7300 107,600 +0.00(+0.00%)
Jan 09, 2013 0.7100 0.7300 0.7000 0.7300 71,472 +0.00(+0.00%)
Jan 08, 2013 0.7300 0.7400 0.7200 0.7300 144,300 -0.01(-1.35%)
Jan 07, 2013 0.7500 0.7500 0.7400 0.7400 120,300 -0.01(-1.33%)
Jan 04, 2013 0.7600 0.7600 0.7500 0.7500 263,485 +0.00(+0.00%)
Jan 03, 2013 0.7300 0.7500 0.7300 0.7500 44,700 +0.02(+2.74%)
Jan 02, 2013 0.7000 0.7300 0.7000 0.7300 41,525 +0.01(+1.39%)
Dec 31, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 28, 2012 0.7300 0.7300 0.7200 0.7200 8,300 +0.00(+0.00%)
Dec 27, 2012 0.7200 0.7200 0.6800 0.7200 18,950 +0.02(+2.86%)
Dec 24, 2012 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Dec 21, 2012 0.7400 0.7400 0.7400 0.7400 2,000 +0.00(+0.00%)
Dec 20, 2012 0.7400 0.7400 0.7400 0.7400 9,200 +0.00(+0.00%)
Dec 19, 2012 0.7000 0.7400 0.7000 0.7400 31,685 +0.04(+5.71%)
Dec 18, 2012 0.7000 0.7000 0.7000 0.7000 335,277 +0.00(+0.00%)
Dec 17, 2012 0.6800 0.7000 0.6800 0.7000 73,000 +0.02(+2.94%)
Dec 14, 2012 0.6800 0.6800 0.6200 0.6800 40,878 +0.05(+7.94%)
Dec 13, 2012 0.6500 0.6900 0.6300 0.6300 33,000 -0.06(-8.70%)
Dec 12, 2012 0.6900 0.6900 0.6900 0.6900 5,000 +0.01(+1.47%)
Dec 11, 2012 0.6900 0.6900 0.6800 0.6800 15,000 +0.02(+3.03%)
Dec 10, 2012 0.6600 0.6600 0.6600 0.6600 32,500 +0.00(+0.00%)
Dec 07, 2012 0.6800 0.6800 0.6600 0.6600 19,000 -0.02(-2.94%)
Dec 06, 2012 0.6800 0.6800 0.6800 0.6800 10,000 +0.04(+6.25%)
Dec 05, 2012 0.6400 0.6400 0.6400 0.6400 1,300 +0.01(+1.59%)
Dec 04, 2012 0.6400 0.6800 0.6300 0.6300 9,100 -0.07(-10.00%)
Nov 30, 2012 0.7000 0.7000 0.6400 0.7000 67,330 +0.00(+0.00%)
Nov 29, 2012 0.6900 0.7000 0.6900 0.7000 92,500 +0.02(+2.94%)
Nov 28, 2012 0.6800 0.6800 0.6800 0.6800 59,000 +0.02(+3.03%)
Nov 27, 2012 0.6700 0.6700 0.6600 0.6600 11,000 -0.01(-1.49%)
Nov 26, 2012 0.6800 0.6800 0.6700 0.6700 29,000 +0.04(+6.35%)
Nov 24, 2012 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
Nov 23, 2012 0.6300 0.6300 0.6300 0.6300 1,000 +0.01(+1.61%)
Nov 22, 2012 0.6100 0.6200 0.6100 0.6200 13,000 -0.01(-1.59%)
Nov 21, 2012 0.6300 0.6800 0.6000 0.6300 106,500 +0.03(+5.00%)
Nov 20, 2012 0.6000 0.6100 0.6000 0.6000 54,000 -0.04(-6.25%)
Nov 19, 2012 0.6200 0.6600 0.6100 0.6400 38,500 -0.04(-5.88%)
Nov 16, 2012 0.6100 0.6800 0.6000 0.6800 45,900 +0.08(+13.33%)
Nov 15, 2012 0.6000 0.6000 0.6000 0.6000 77,005 +0.00(+0.00%)
Nov 14, 2012 0.6700 0.6700 0.6000 0.6000 82,600 -0.09(-13.04%)
Nov 13, 2012 0.6500 0.6900 0.6400 0.6900 34,000 +0.04(+6.15%)
Nov 12, 2012 0.6900 0.6900 0.6300 0.6500 119,500 -0.04(-5.80%)
Nov 09, 2012 0.6500 0.6900 0.6400 0.6900 147,700 +0.02(+2.99%)
Nov 08, 2012 0.7000 0.7000 0.6500 0.6700 50,000 -0.03(-4.29%)
Nov 07, 2012 0.7000 0.7000 0.6600 0.7000 50,250 +0.05(+7.69%)
Nov 06, 2012 0.6400 0.6800 0.6300 0.6500 85,000 +0.03(+4.84%)
Nov 05, 2012 0.7000 0.7000 0.5600 0.6200 221,466 -0.08(-11.43%)
Nov 02, 2012 0.7300 0.7300 0.6900 0.7000 171,750 +0.00(+0.00%)
Nov 01, 2012 0.7400 0.7500 0.7000 0.7000 208,430 +0.00(+0.00%)
Oct 31, 2012 0.7500 0.7500 0.6600 0.7000 440,235 -0.05(-6.67%)
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.