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 (%)
Sep 30, 2021 0.0471 0.0471 0.0471 0 -0.01(-16.93%)
Sep 29, 2021 0.0478 0.0567 0.0478 0.0567 1,500 +0.01(+18.62%)
Sep 24, 2021 0.0478 0.0478 0.0478 0 -0.01(-19.39%)
Sep 23, 2021 0.0593 0.0593 0.0593 0.0593 1,500 -0.00(-1.00%)
Sep 22, 2021 0.0600 0.0600 0.0599 0.0599 7,450 +0.01(+19.80%)
Sep 21, 2021 0.0496 0.0500 0.0496 0.0500 2,250 +0.00(+0.00%)
Sep 20, 2021 0.0600 0.0600 0.0500 0.0500 1,500 -0.00(-7.06%)
Sep 17, 2021 0.0599 0.0629 0.0538 0.0538 10,340 -0.01(-17.10%)
Sep 16, 2021 0.0591 0.0649 0.0591 0.0649 20,300 -0.02(-27.57%)
Sep 15, 2021 0.0722 0.0896 0.0691 0.0896 4,788 +0.02(+33.53%)
Sep 13, 2021 0.0671 0.0671 0.0671 0 +0.01(+8.23%)
Sep 10, 2021 0.0625 0.0625 0.0620 0.0620 1,000 +0.00(+0.16%)
Sep 09, 2021 0.0620 0.0620 0.0619 0.0619 20,234 +0.00(+6.36%)
Sep 08, 2021 0.0630 0.0650 0.0582 0.0582 257,165 -0.01(-15.77%)
Sep 07, 2021 0.0634 0.0691 0.0634 0.0691 4,350 +0.01(+23.61%)
Sep 03, 2021 0.0559 0.0559 0.0559 0.0559 1,000 -0.01(-17.06%)
Sep 02, 2021 0.0902 0.0902 0.0674 0.0674 11,061 +0.00(+0.00%)
Sep 01, 2021 0.0674 0.0674 0.0674 0.0674 1,350 +0.00(+3.69%)
Aug 31, 2021 0.0650 0.0650 0.0650 0.0650 131,000 +0.00(+0.00%)
Aug 30, 2021 0.0650 0.0650 0.0650 0.0650 300 -0.00(-2.99%)
Aug 27, 2021 0.0670 0.0670 0.0670 0.0670 19,350 +0.00(+0.00%)
Aug 26, 2021 0.0670 0.0670 0.0670 0.0670 2,560 -0.00(-4.29%)
Aug 25, 2021 0.0756 0.0756 0.0700 0.0700 600 -0.01(-6.91%)
Aug 24, 2021 0.0752 0.0752 0.0752 0.0752 100 +0.01(+7.43%)
Aug 23, 2021 0.0670 0.0700 0.0670 0.0700 1,100 -0.00(-4.89%)
Aug 20, 2021 0.0750 0.0750 0.0733 0.0736 3,007 -0.01(-8.23%)
Aug 19, 2021 0.0802 0.0802 0.0802 0.0802 100 +0.01(+19.70%)
Aug 18, 2021 0.0670 0.0670 0.0670 0.0670 12,328 -0.00(-4.29%)
Aug 17, 2021 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Aug 16, 2021 0.0756 0.0756 0.0700 0.0700 5,350 +0.00(+0.00%)
Aug 13, 2021 0.0995 0.0995 0.0700 0.0700 47,200 -0.01(-10.26%)
Aug 12, 2021 0.0704 0.0834 0.0700 0.0780 30,530 +0.00(+2.23%)
Aug 11, 2021 0.0763 0.0858 0.0763 0.0763 3,045 +0.00(+1.73%)
Aug 10, 2021 0.0751 0.0751 0.0750 0.0750 1,833 +0.00(+0.00%)
Aug 09, 2021 0.0700 0.0904 0.0700 0.0750 13,859 -0.02(-17.49%)
Aug 06, 2021 0.0700 0.0909 0.0700 0.0909 10,200 +0.02(+29.86%)
Aug 05, 2021 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-7.04%)
Aug 04, 2021 0.0700 0.0753 0.0700 0.0753 9,500 +0.00(+0.13%)
Aug 03, 2021 0.0755 0.0755 0.0717 0.0752 18,041 -0.02(-17.27%)
Aug 02, 2021 0.0909 0.0909 0.0909 0.0909 500 +0.01(+13.62%)
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%)
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.