Musk Metals Corp (OP: EMSKF )
0.0241
-0.0109
(-31.14%)
Streaming Delayed Price
Updated: 10:38 AM EST, Nov 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 35,000 | -0.00(-1.13%) |
| Nov 22, 2024 | 0.0356 | 0.0356 | 0.0210 | 0.0354 | 69,898 | -0.00(-0.84%) |
| Nov 21, 2024 | 0.0359 | 0.0373 | 0.0255 | 0.0357 | 23,554 | +0.01(+42.80%) |
| Nov 20, 2024 | 0.0336 | 0.0420 | 0.0250 | 0.0250 | 150,487 | -0.01(-27.33%) |
| Nov 19, 2024 | 0.0336 | 0.0590 | 0.0210 | 0.0344 | 224,442 | +0.01(+37.60%) |
| Nov 18, 2024 | 0.0370 | 0.0590 | 0.0250 | 0.0250 | 25,215 | -0.02(-44.44%) |
| Nov 14, 2024 | 0.0450 | 1,864 | +0.01(+20.64%) | |||
| Nov 13, 2024 | 0.0372 | 0.0400 | 0.0341 | 0.0373 | 18,912 | +0.00(+0.00%) |
| Nov 12, 2024 | 0.0350 | 0.0373 | 0.0220 | 0.0373 | 121,632 | +0.00(+6.57%) |
| Nov 11, 2024 | 0.0337 | 0.0500 | 0.0251 | 0.0350 | 182,949 | +0.01(+18.64%) |
| Nov 08, 2024 | 0.0179 | 0.0350 | 0.0178 | 0.0295 | 86,738 | -0.00(-0.34%) |
| Nov 07, 2024 | 0.0338 | 0.0590 | 0.0200 | 0.0296 | 195,562 | -0.00(-12.17%) |
| Nov 06, 2024 | 0.0301 | 0.0444 | 0.0210 | 0.0337 | 241,515 | +0.02(+89.33%) |
| Nov 05, 2024 | 0.0303 | 0.0389 | 0.0178 | 0.0178 | 364,894 | -0.01(-28.80%) |
| Nov 04, 2024 | 0.0264 | 0.0350 | 0.0178 | 0.0250 | 22,600 | +0.00(+8.70%) |
| Oct 29, 2024 | 0.0230 | 0 | +0.00(+0.00%) | |||
| Oct 28, 2024 | 0.0350 | 0.0350 | 0.0186 | 0.0230 | 24,001 | +0.00(+25.00%) |
| Oct 25, 2024 | 0.0180 | 0.0189 | 0.0180 | 0.0184 | 37,875 | +0.00(+2.22%) |
| Oct 24, 2024 | 0.0350 | 0.0350 | 0.0180 | 0.0180 | 8,274 | -0.02(-48.57%) |
| Oct 23, 2024 | 0.0223 | 0.0350 | 0.0223 | 0.0350 | 110,721 | +0.02(+95.53%) |
| Oct 22, 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 5,303 | -0.01(-32.45%) |
| Oct 17, 2024 | 0.0265 | 6,500 | -0.01(-24.29%) | |||
| Oct 16, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 50,900 | +0.02(+75.00%) |
| Oct 14, 2024 | 0.0200 | 0 | +0.00(+12.36%) | |||
| Oct 08, 2024 | 0.0178 | 0 | -0.00(-11.00%) | |||
| Oct 03, 2024 | 0.0200 | 7,000 | -0.01(-26.47%) | |||
| Sep 30, 2024 | 0.0272 | 0 | +0.01(+36.00%) | |||
| Sep 26, 2024 | 0.0200 | 0 | -0.00(-13.04%) | |||
| Sep 24, 2024 | 0.0230 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2024 | 0.0230 | 0 | +0.00(+15.00%) | |||
| Sep 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | +0.00(+0.00%) |
| Sep 09, 2024 | 0.0200 | 0 | -0.00(-9.09%) | |||
| Sep 06, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 81,459 | +0.00(+0.00%) |
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.
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.