Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2022 0.0320 0.0848 0.0320 0.0512 14,380 +0.00(+2.40%)
Jan 28, 2022 0.0500 0.0500 0.0500 0.0500 2,056 -0.01(-12.13%)
Jan 27, 2022 0.0500 0.0569 0.0472 0.0569 46,995 +0.01(+13.80%)
Jan 26, 2022 0.0500 0.0567 0.0500 0.0500 37,925 +0.00(+0.00%)
Jan 25, 2022 0.0500 0.0500 0.0500 0.0500 25,000 +0.02(+66.67%)
Jan 24, 2022 0.0848 0.0848 0.0300 0.0300 36,610 -0.03(-48.01%)
Jan 21, 2022 0.0577 0.0577 0.0554 0.0577 5,500 +0.01(+13.14%)
Jan 20, 2022 0.0510 0.0580 0.0510 0.0510 12,092 -0.00(-6.93%)
Jan 19, 2022 0.0600 0.0600 0.0548 0.0548 24,100 +0.00(+7.45%)
Jan 18, 2022 0.0510 0.0510 0.0510 0.0510 910 +0.00(+2.00%)
Jan 14, 2022 0.0500 0 +0.00(+0.00%)
Jan 12, 2022 0.0500 0 +0.00(+2.04%)
Jan 11, 2022 0.0490 0.0490 0.0490 0.0490 478 +0.00(+1.03%)
Jan 10, 2022 0.0451 0.0485 0.0451 0.0485 3,400 -0.01(-12.30%)
Jan 07, 2022 0.0553 0.0553 0.0553 0.0553 10,000 -0.01(-12.08%)
Jan 06, 2022 0.0540 0.0629 0.0540 0.0629 1,730 -0.00(-0.16%)
Jan 04, 2022 0.0630 0.0630 0.0630 1 +0.02(+39.69%)
Jan 03, 2022 0.0847 0.0848 0.0330 0.0451 63,850 -0.02(-30.62%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.