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

Musk Metals Corp (OP: EMSKF )

0.0340 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 7, 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, 2022 0.0390 0 -0.01(-17.02%)
May 27, 2022 0.0490 0.0490 0.0470 0.0470 3,408 +0.00(+0.86%)
May 25, 2022 0.0466 0 +0.01(+16.50%)
May 24, 2022 0.0650 0.0650 0.0400 0.0400 40,225 +0.00(+0.00%)
May 23, 2022 0.0500 0.0600 0.0400 0.0400 44,680 +0.00(+0.00%)
May 20, 2022 0.0400 0.0400 0.0400 405 +0.00(+8.11%)
May 19, 2022 0.0470 0.0487 0.0370 0.0370 77,526 -0.01(-27.45%)
May 18, 2022 0.0700 0.0700 0.0510 0.0510 59,999 -0.01(-15.00%)
May 17, 2022 0.0470 0.0750 0.0450 0.0600 15,104 +0.02(+62.16%)
May 13, 2022 0.0370 0 -0.03(-47.14%)
May 12, 2022 0.0700 0.0700 0.0700 0.0700 12,000 +0.02(+40.00%)
May 11, 2022 0.0500 0.0500 0.0370 0.0500 3,690 +0.00(+6.38%)
May 06, 2022 0.0470 0 -0.00(-9.09%)
May 05, 2022 0.0800 0.0800 0.0517 0.0517 1,605 -0.03(-39.18%)
May 04, 2022 0.0850 0.0850 0.0850 0.0850 500 +0.04(+72.41%)
May 02, 2022 0.0493 0 +0.00(+9.07%)
Apr 29, 2022 0.0452 0.0452 0.0452 0.0452 960 -0.00(-9.60%)
Apr 28, 2022 0.0850 0.0850 0.0378 0.0500 17,960 -0.00(-8.42%)
Apr 27, 2022 0.0546 0.0546 0.0425 0.0546 3,104 -0.00(-0.18%)
Apr 26, 2022 0.0500 0.0547 0.0500 0.0547 11,000 +0.00(+9.40%)
Apr 25, 2022 0.0500 0.0500 0.0450 0.0500 10,100 -0.00(-1.96%)
Apr 22, 2022 0.0556 0.0556 0.0510 0.0510 3,003 -0.01(-8.93%)
Apr 21, 2022 0.0500 0.0566 0.0400 0.0560 6,777 +0.01(+12.00%)
Apr 20, 2022 0.0444 0.0563 0.0444 0.0500 6,400 -0.01(-10.39%)
Apr 19, 2022 0.0558 0.0558 0.0558 0.0558 13,225 -0.03(-37.30%)
Apr 18, 2022 0.0300 0.0900 0.0300 0.0890 20,138 +0.04(+91.40%)
Apr 12, 2022 0.0465 0 +0.00(+0.00%)
Apr 11, 2022 0.0465 0.0465 0.0465 0.0465 1,200 +0.00(+0.00%)
Apr 08, 2022 0.0650 0.0650 0.0465 0.0465 30,940 -0.00(-7.00%)
Apr 06, 2022 0.0500 0 +0.01(+27.88%)
Apr 05, 2022 0.0465 0.0500 0.0380 0.0391 75,600 -0.01(-21.80%)
Apr 04, 2022 0.0465 0.0500 0.0465 0.0500 33,125 +0.00(+7.53%)
Apr 01, 2022 0.0465 0.0465 0.0465 0.0465 2,500 -0.00(-8.82%)
Mar 31, 2022 0.0510 0.0510 0.0510 0.0510 5,298 -0.00(-1.73%)
Mar 30, 2022 0.0590 0.0590 0.0519 0.0519 21,250 +0.00(+3.80%)
Mar 29, 2022 0.0382 0.0500 0.0382 0.0500 89,254 +0.01(+26.26%)
Mar 28, 2022 0.0396 0.0396 0.0396 0.0396 7,092 +0.00(+0.25%)
Mar 24, 2022 0.0395 0 -0.01(-25.61%)
Mar 23, 2022 0.0400 0.0589 0.0400 0.0531 39,200 +0.00(+6.20%)
Mar 22, 2022 0.0514 0.0514 0.0500 0.0500 28,000 -0.01(-15.11%)
Mar 21, 2022 0.0518 0.0589 0.0360 0.0589 10,295 +0.01(+13.93%)
Mar 18, 2022 0.0500 0.0517 0.0500 0.0517 12,156 +0.02(+47.71%)
Mar 17, 2022 0.0532 0.0598 0.0350 0.0350 2,850 -0.00(-6.42%)
Mar 16, 2022 0.0374 0.0374 0.0374 0.0374 1,000 -0.00(-6.50%)
Mar 15, 2022 0.0400 0.0448 0.0400 0.0400 4,800 +0.00(+0.76%)
Mar 11, 2022 0.0397 11 -0.00(-2.22%)
Mar 09, 2022 0.0406 90 -0.01(-20.08%)
Mar 08, 2022 0.0508 0.0526 0.0508 0.0508 16,500 -0.00(-0.78%)
Mar 07, 2022 0.0575 0.0575 0.0512 0.0512 49,400 -0.00(-1.54%)
Mar 04, 2022 0.0520 0.0520 0.0520 0.0520 10,000 -0.00(-2.07%)
Mar 03, 2022 0.0531 0.0531 0.0531 0.0531 2,900 +0.00(+3.71%)
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.