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

Musk Metals Corp (OP: EMSKF )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 11, 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 (%)
Dec 31, 2021 0.0633 0.0650 0.0633 0.0650 4,000 +0.01(+20.15%)
Dec 30, 2021 0.0541 0.0541 0.0541 0.0541 1,000 +0.00(+0.93%)
Dec 29, 2021 0.0490 0.0536 0.0490 0.0536 1,600 +0.00(+4.89%)
Dec 28, 2021 0.0490 0.0511 0.0490 0.0511 12,700 -0.01(-14.83%)
Dec 27, 2021 0.0500 0.0600 0.0500 0.0600 7,300 +0.01(+11.32%)
Dec 23, 2021 0.0661 0.0661 0.0536 0.0539 5,280 -0.01(-14.58%)
Dec 21, 2021 0.0631 0.0631 0.0631 0 +0.00(+1.77%)
Dec 20, 2021 0.0575 0.0620 0.0575 0.0620 23,200 +0.00(+8.01%)
Dec 17, 2021 0.0650 0.0674 0.0574 0.0574 55,000 -0.01(-11.69%)
Dec 16, 2021 0.0650 0.0684 0.0650 0.0650 29,285 +0.00(+5.69%)
Dec 15, 2021 0.0615 0.0700 0.0615 0.0615 6,025 +0.00(+0.00%)
Dec 14, 2021 0.0663 0.0750 0.0615 0.0615 34,690 +0.00(+6.59%)
Dec 10, 2021 0.0577 0.0577 0.0577 0 +0.00(+0.00%)
Dec 09, 2021 0.0544 0.0583 0.0544 0.0577 8,700 -0.00(-3.83%)
Dec 08, 2021 0.0732 0.0732 0.0600 0.0600 44,600 -0.01(-17.70%)
Dec 07, 2021 0.0729 0.0729 0.0660 0.0729 28,700 +0.01(+25.69%)
Dec 06, 2021 0.0600 0.0600 0.0540 0.0580 33,900 -0.01(-17.14%)
Dec 03, 2021 0.0579 0.0702 0.0579 0.0700 22,501 +0.01(+16.67%)
Dec 02, 2021 0.0800 0.0800 0.0600 0.0600 9,350 -0.01(-14.29%)
Dec 01, 2021 0.0700 0.0700 0.0700 0.0700 25,800 -0.00(-0.43%)
Nov 30, 2021 0.0650 0.0714 0.0614 0.0703 27,591 +0.01(+14.50%)
Nov 29, 2021 0.0690 0.0708 0.0614 0.0614 280,749 -0.01(-11.01%)
Nov 26, 2021 0.0800 0.0800 0.0690 0.0690 243,049 -0.01(-10.97%)
Nov 24, 2021 0.0756 0.0800 0.0756 0.0775 12,850 +0.01(+12.32%)
Nov 23, 2021 0.0680 0.0800 0.0660 0.0690 23,700 +0.00(+0.00%)
Nov 22, 2021 0.0800 0.0800 0.0690 0.0690 250 -0.01(-13.75%)
Nov 19, 2021 0.0900 0.0900 0.0750 0.0800 35,630 +0.00(+0.00%)
Nov 18, 2021 0.0796 0.0800 0.0800 0.0800 26,400 +0.00(+1.52%)
Nov 17, 2021 0.0740 0.0900 0.0730 0.0788 12,003 +0.01(+7.95%)
Nov 16, 2021 0.0950 0.0950 0.0670 0.0730 60,600 -0.01(-8.75%)
Nov 15, 2021 0.0810 0.0950 0.0785 0.0800 20,112 -0.00(-0.87%)
Nov 12, 2021 0.0807 0.0807 0.0790 0.0807 19,000 +0.01(+15.29%)
Nov 11, 2021 0.0618 0.0950 0.0618 0.0700 9,435 -0.01(-16.57%)
Nov 09, 2021 0.0746 0.0950 0.0746 0.0839 36,661 +0.01(+17.67%)
Nov 08, 2021 0.0706 0.0899 0.0706 0.0713 21,935 +0.00(+5.79%)
Nov 05, 2021 0.0669 0.0674 0.0669 0.0674 31,009 -0.01(-15.54%)
Nov 04, 2021 0.0730 0.0798 0.0700 0.0798 36,966 +0.01(+17.35%)
Nov 03, 2021 0.0864 0.0950 0.0680 0.0680 518,487 -0.02(-24.44%)
Nov 02, 2021 0.0945 0.0999 0.0766 0.0900 53,194 -0.01(-10.00%)
Nov 01, 2021 0.1000 0.0785 0.0767 0.1000 425,989 +0.02(+27.39%)
Oct 29, 2021 0.0851 0.0858 0.0712 0.0785 280,127 +0.01(+14.77%)
Oct 28, 2021 0.0785 0.0786 0.0684 0.0684 126,956 -0.01(-14.18%)
Oct 27, 2021 0.1000 0.1000 0.0700 0.0797 43,500 +0.01(+13.86%)
Oct 26, 2021 0.0800 0.0700 70,482 -0.00(-1.41%)
Oct 25, 2021 0.0655 0.0710 0.0655 0.0710 50,807 -0.01(-11.91%)
Oct 22, 2021 0.1000 0.1000 0.0715 0.0806 53,325 +0.01(+15.14%)
Oct 21, 2021 0.1000 0.1000 0.0700 0.0700 18,904 +0.00(+2.79%)
Oct 20, 2021 0.0814 0.0900 0.0681 0.0681 19,618 -0.03(-28.47%)
Oct 19, 2021 0.0900 0.0952 0.0887 0.0952 96,625 -0.00(-4.80%)
Oct 18, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.03(+47.06%)
Oct 15, 2021 0.0683 0.0683 0.0649 0.0680 1,901 +0.00(+5.43%)
Oct 14, 2021 0.0645 0.0750 0.0600 0.0645 26,000 +0.01(+29.00%)
Oct 12, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 11, 2021 0.0490 0.1000 0.0490 0.0500 11,200 -0.01(-11.50%)
Oct 08, 2021 0.0680 0.0900 0.0565 0.0565 50,377 +0.01(+11.44%)
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.