Canada Markets closed

MAS Gold Corp. (MSGCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0507-0.0017 (-3.33%)
At close: 10:47AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.05070.05070.05070.05070.0507400
Jun 23, 20220.05250.05250.05250.05250.0525-
Jun 22, 20220.05250.05250.05250.05250.0525388
Jun 21, 20220.04500.04500.04500.04500.0450-
Jun 17, 20220.04500.04500.04500.04500.0450-
Jun 16, 20220.04500.04500.04500.04500.0450-
Jun 15, 20220.04500.04500.04500.04500.0450-
Jun 14, 20220.04500.04500.04500.04500.0450-
Jun 13, 20220.04740.04740.04500.04500.045012,200
Jun 10, 20220.05180.05180.05180.05180.0518-
Jun 09, 20220.05180.05180.05180.05180.0518-
Jun 08, 20220.05180.05180.05180.05180.0518-
Jun 07, 20220.05180.05180.05180.05180.0518-
Jun 06, 20220.05180.05180.05180.05180.051810,000
Jun 03, 20220.06490.06490.06490.06490.0649771
Jun 02, 20220.06010.06010.06010.06010.0601-
Jun 01, 20220.06010.06010.06010.06010.0601-
May 31, 20220.06010.06010.06010.06010.0601-
May 27, 20220.06010.06010.06010.06010.0601-
May 26, 20220.06010.06010.06010.06010.0601114
May 25, 20220.05490.05490.05490.05490.0549-
May 24, 20220.05490.05490.05490.05490.0549-
May 23, 20220.05490.05490.05490.05490.05494,000
May 20, 20220.06000.06000.06000.06000.0600-
May 19, 20220.06000.06000.06000.06000.0600-
May 18, 20220.06000.06000.06000.06000.06001,000
May 17, 20220.05260.05260.05260.05260.0526-
May 16, 20220.05260.05260.05260.05260.0526-
May 13, 20220.05260.05260.05260.05260.0526-
May 12, 20220.06000.06000.05260.05260.052620,000
May 11, 20220.06400.06400.06400.06400.0640-
May 10, 20220.06410.06410.06400.06400.06404,100
May 09, 20220.07670.07670.07670.07670.0767-
May 06, 20220.07670.07670.07670.07670.0767-
May 05, 20220.07670.07670.07670.07670.0767-
May 04, 20220.07670.07670.07670.07670.0767-
May 03, 20220.07670.07670.07670.07670.0767-
May 02, 20220.07670.07670.07670.07670.0767-
Apr 29, 20220.07670.07670.07670.07670.0767-
Apr 28, 20220.07670.07670.07670.07670.0767-
Apr 27, 20220.07670.07670.07670.07670.0767-
Apr 26, 20220.07670.07670.07670.07670.0767-
Apr 25, 20220.07670.07670.07670.07670.07675,000
Apr 22, 20220.07770.07770.07770.07770.0777-
Apr 21, 20220.07770.07770.07770.07770.0777-
Apr 20, 20220.07770.07770.07770.07770.0777-
Apr 19, 20220.07770.07770.07770.07770.0777-
Apr 18, 20220.07770.07770.07770.07770.07772,000
Apr 14, 20220.08000.08000.08000.08000.0800-
Apr 13, 20220.08000.08000.08000.08000.0800-
Apr 12, 20220.08000.08000.08000.08000.0800468
Apr 11, 20220.07000.07000.07000.07000.0700-
Apr 08, 20220.07000.07000.07000.07000.0700-
Apr 07, 20220.07000.07000.07000.07000.0700-
Apr 06, 20220.07000.07000.07000.07000.0700-
Apr 05, 20220.07000.07000.07000.07000.0700-
Apr 04, 20220.07000.07000.07000.07000.0700-
Apr 01, 20220.07000.07000.07000.07000.0700-
Mar 31, 20220.07000.07000.07000.07000.0700-
Mar 30, 20220.07000.07000.07000.07000.0700-
Mar 29, 20220.07000.07000.07000.07000.0700-
Mar 28, 20220.07000.07000.07000.07000.07004,000
Mar 25, 20220.08000.08000.08000.08000.0800-
Mar 24, 20220.08000.08000.08000.08000.0800-
Mar 23, 20220.08000.08000.08000.08000.080049,532
Mar 22, 20220.08200.08200.08200.08200.0820-
Mar 21, 20220.08200.08200.08200.08200.0820-
Mar 18, 20220.08200.08200.08200.08200.0820-
Mar 17, 20220.08200.08200.08200.08200.0820-
Mar 16, 20220.08200.08200.08200.08200.0820-
Mar 15, 20220.08200.08200.08200.08200.082030,000
Mar 14, 20220.08600.08600.08600.08600.0860-
Mar 11, 20220.08600.08600.08600.08600.0860-
Mar 10, 20220.08600.08600.08600.08600.0860-
Mar 09, 20220.08600.08600.08600.08600.0860-
Mar 08, 20220.08600.08600.08600.08600.0860-
Mar 07, 20220.08600.08600.08600.08600.0860-
Mar 04, 20220.08600.08600.08600.08600.0860-
Mar 03, 20220.08600.08600.08600.08600.08601,000
Mar 02, 20220.09390.09390.09390.09390.0939150
Mar 01, 20220.08990.08990.08990.08990.08992,000
Feb 28, 20220.09400.09400.09400.09400.0940-
Feb 25, 20220.09400.09400.09400.09400.0940-
Feb 24, 20220.09400.09400.09400.09400.0940-
Feb 23, 20220.09400.09400.09400.09400.0940-
Feb 22, 20220.09400.09400.09400.09400.0940-
Feb 18, 20220.09400.09400.09400.09400.0940-
Feb 17, 20220.09400.09400.09400.09400.09406,000
Feb 16, 20220.10000.10000.10000.10000.10005,000
Feb 15, 20220.08400.08400.08400.08400.0840-
Feb 14, 20220.08400.08400.08400.08400.084015,046
Feb 11, 20220.08000.08000.08000.08000.0800-
Feb 10, 20220.08000.08000.08000.08000.0800-
Feb 09, 20220.08000.08000.08000.08000.08002,500
Feb 08, 20220.08100.08100.08100.08100.08102,000
Feb 07, 20220.08600.08600.08600.08600.0860-
Feb 04, 20220.08600.08600.08600.08600.0860-
Feb 03, 20220.08600.08600.08600.08600.0860-
Feb 02, 20220.08600.08600.08600.08600.0860-
Feb 01, 20220.08600.08600.08600.08600.0860-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...