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

Musk Metals Corp (OP: EMSKF )

0.0344 +0.0038 (+12.42%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 31, 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 (%)
Jul 30, 2021 0.0722 0.0800 0.0722 0.0800 1,000 +0.00(+0.00%)
Jul 29, 2021 0.0800 0.0800 0.0800 0.0800 1,200 +0.00(+5.82%)
Jul 28, 2021 0.0756 0.0756 0.0756 0.0756 500 -0.00(-3.08%)
Jul 27, 2021 0.0662 0.0780 0.0662 0.0780 4,800 -0.00(-1.27%)
Jul 26, 2021 0.0758 0.0791 0.0758 0.0790 2,000 -0.01(-6.95%)
Jul 23, 2021 0.0795 0.0849 0.0755 0.0849 15,575 +0.01(+14.73%)
Jul 22, 2021 0.0740 0.0740 0.0740 0.0740 1,000 +0.00(+1.37%)
Jul 20, 2021 0.0730 0.0730 0.0730 0 -0.01(-14.12%)
Jul 19, 2021 0.0834 0.0850 0.0800 0.0850 15,451 +0.00(+0.00%)
Jul 15, 2021 0.0850 0.0850 0.0850 25 -0.00(-2.86%)
Jul 14, 2021 0.0859 0.0910 0.0783 0.0875 27,268 +0.01(+11.75%)
Jul 13, 2021 0.0783 0.0783 0.0783 0.0783 1,000 -0.01(-13.96%)
Jul 12, 2021 0.0786 0.0910 0.0786 0.0910 10,863 +0.00(+4.60%)
Jul 08, 2021 0.0870 0.0870 0.0870 99 +0.01(+11.40%)
Jul 07, 2021 0.0847 0.0847 0.0779 0.0781 97,450 -0.00(-1.64%)
Jul 06, 2021 0.0794 0.0888 0.0787 0.0794 141,385 -0.01(-11.78%)
Jul 02, 2021 0.0924 0.0927 0.0891 0.0900 80,618 +0.02(+28.57%)
Jul 01, 2021 0.0674 0.1125 0.0674 0.0700 4,317 +0.00(+3.70%)
Jun 30, 2021 0.0776 0.0776 0.0675 0.0675 6,763 -0.01(-11.88%)
Jun 29, 2021 0.0674 0.0766 0.0674 0.0766 31,100 -0.01(-7.49%)
Jun 28, 2021 0.0810 0.0828 0.0714 0.0828 91,700 +0.01(+10.40%)
Jun 25, 2021 0.0718 0.0750 0.0718 0.0750 18,100 +0.00(+0.00%)
Jun 24, 2021 0.0800 0.0800 0.0720 0.0750 11,051 -0.00(-1.83%)
Jun 23, 2021 0.0764 0.0764 0.0764 0.0764 41,658 +0.00(+0.00%)
Jun 22, 2021 0.0764 0.0764 0.0764 0.0764 7,010 +0.00(+0.00%)
Jun 21, 2021 0.0785 0.0785 0.0673 0.0764 14,500 -0.01(-7.17%)
Jun 18, 2021 0.0823 0.0823 0.0823 0.0823 925 -0.00(-0.48%)
Jun 17, 2021 0.0810 0.0827 0.0803 0.0827 22,600 +0.00(+1.97%)
Jun 16, 2021 0.0689 0.0823 0.0689 0.0811 14,451 +0.01(+12.17%)
Jun 15, 2021 0.0730 0.0730 0.0723 0.0723 500 -0.00(-1.36%)
Jun 14, 2021 0.0923 0.0923 0.0733 0.0733 10,241 -0.02(-23.17%)
Jun 11, 2021 0.0806 0.0964 0.0600 0.0954 108,530 +0.00(+2.91%)
Jun 10, 2021 0.0932 0.1031 0.0770 0.0927 80,914 -0.01(-10.09%)
Jun 09, 2021 0.0763 0.1031 0.0669 0.1031 58,712 +0.04(+58.62%)
Jun 08, 2021 0.0718 0.0718 0.0611 0.0650 12,328 -0.01(-12.40%)
Jun 07, 2021 0.0700 0.0762 0.0654 0.0742 11,820 -0.00(-2.62%)
Jun 04, 2021 0.0649 0.0780 0.0649 0.0762 2,630 -0.00(-4.99%)
Jun 03, 2021 0.0400 0.0802 0.0400 0.0802 14,500 +0.00(+0.63%)
Jun 02, 2021 0.0784 0.1000 0.0132 0.0797 41,035 +0.02(+27.93%)
May 28, 2021 0.0784 0.0785 0.0784 0.0623 600 -0.01(-14.66%)
May 27, 2021 0.0713 0.0763 0.0713 0.0730 46,662 +0.00(+7.35%)
May 26, 2021 0.0743 0.0760 0.0680 0.0680 11,200 -0.01(-9.33%)
May 25, 2021 0.0700 0.0755 0.0700 0.0750 15,792 +0.01(+9.49%)
May 21, 2021 0.0685 0.0685 0.0685 0 -0.01(-8.42%)
May 20, 2021 0.0753 0.0799 0.0748 0.0748 36,000 +0.01(+22.62%)
May 19, 2021 0.0800 0.0800 0.0610 0.0610 4,867 -0.02(-20.37%)
May 18, 2021 0.0800 0.0804 0.0766 0.0766 8,921 +0.01(+9.90%)
May 17, 2021 0.0723 0.0850 0.0626 0.0697 28,842 -0.00(-5.43%)
May 14, 2021 0.0741 0.0900 0.0711 0.0737 25,745 -0.00(-2.64%)
May 13, 2021 0.0638 0.0759 0.0638 0.0757 100,121 +0.02(+37.64%)
May 12, 2021 0.0670 0.0700 0.0550 0.0550 33,520 -0.00(-8.33%)
May 11, 2021 0.0110 0.0850 0.0110 0.0600 11,423 +0.00(+0.00%)
May 10, 2021 0.0683 0.0825 0.0600 0.0600 5,140 -0.01(-9.64%)
May 07, 2021 0.0750 0.0838 0.0664 0.0664 11,120 -0.00(-3.77%)
May 06, 2021 0.0756 0.0900 0.0600 0.0690 133,532 -0.02(-23.33%)
May 05, 2021 0.0791 0.0900 0.0791 0.0900 15,641 +0.03(+42.18%)
May 04, 2021 0.0780 0.0780 0.0600 0.0633 36,666 +0.00(+5.50%)
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.