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 )

0.0344 +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%)
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%)
May 03, 2021 0.0783 0.0900 0.0600 0.0600 54,461 -0.02(-21.87%)
Apr 30, 2021 0.0713 0.0768 0.0680 0.0768 2,200 +0.01(+11.63%)
Apr 29, 2021 0.0813 0.0823 0.0681 0.0688 12,875 -0.02(-23.04%)
Apr 28, 2021 0.0824 0.0894 0.0800 0.0894 26,436 +0.01(+11.61%)
Apr 27, 2021 0.0801 0.0801 0.0801 0.0801 1,452 -0.00(-0.12%)
Apr 26, 2021 0.0824 0.0895 0.0720 0.0802 285,513 +0.00(+0.25%)
Apr 23, 2021 0.0770 0.0800 0.0712 0.0800 7,200 +0.00(+3.90%)
Apr 22, 2021 0.0800 0.0800 0.0770 0.0770 7,000 -0.00(-1.28%)
Apr 21, 2021 0.0835 0.0842 0.0770 0.0780 60,927 +0.01(+10.48%)
Apr 20, 2021 0.0833 0.0841 0.0700 0.0706 53,301 -0.01(-15.25%)
Apr 19, 2021 0.0820 0.0836 0.0669 0.0833 116,300 +0.01(+17.49%)
Apr 16, 2021 0.0839 0.0850 0.0700 0.0709 43,500 -0.02(-21.22%)
Apr 15, 2021 0.0799 0.0900 0.0723 0.0900 40,233 +0.00(+5.88%)
Apr 14, 2021 0.0880 0.0916 0.0850 0.0850 66,181 +0.00(+5.20%)
Apr 13, 2021 0.0895 0.0960 0.0807 0.0808 33,552 +0.00(+3.86%)
Apr 12, 2021 0.0920 0.0960 0.0778 0.0778 45,860 -0.01(-10.37%)
Apr 09, 2021 0.0916 0.0928 0.0868 0.0868 44,000 -0.00(-4.62%)
Apr 08, 2021 0.0872 0.0910 0.0824 0.0910 124,509 +0.00(+4.96%)
Apr 07, 2021 0.1000 0.1000 0.0717 0.0867 67,627 -0.00(-3.67%)
Apr 06, 2021 0.0826 0.0959 0.0797 0.0900 111,445 +0.01(+12.50%)
Apr 05, 2021 0.0897 0.0967 0.0800 0.0800 20,865 -0.01(-11.11%)
Apr 01, 2021 0.0930 0.1030 0.0841 0.0900 137,800 +0.00(+0.00%)
Mar 31, 2021 0.0952 0.0988 0.0900 0.0900 63,135 +0.00(+3.45%)
Mar 30, 2021 0.1029 0.1087 0.0870 0.0870 86,451 -0.02(-17.30%)
Mar 29, 2021 0.1072 0.1170 0.0916 0.1052 340,310 -0.00(-2.95%)
Mar 26, 2021 0.0974 0.1092 0.0945 0.1084 263,100 +0.01(+13.99%)
Mar 25, 2021 0.0973 0.1043 0.0872 0.0951 345,511 -0.00(-2.96%)
Mar 24, 2021 0.0993 0.1043 0.0825 0.0980 240,013 -0.01(-7.46%)
Mar 23, 2021 0.0984 0.1059 0.0984 0.1059 83,000 +0.05(+84.49%)
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.