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 )

0.0200 -0.0030 (-13.04%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 20, 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 (%)
Apr 26, 2023 0.0307 2,215 +0.00(+0.00%)
Apr 25, 2023 0.0307 0.0307 0.0307 0.0307 46,215 -0.01(-26.02%)
Apr 24, 2023 0.0415 0.0415 0.0415 0.0415 4,110 +0.00(+0.00%)
Apr 21, 2023 0.0415 0.0415 0.0415 0.0415 2,000 +0.01(+19.60%)
Apr 20, 2023 0.0347 0.0347 0.0347 0.0347 11,650 -0.00(-0.29%)
Apr 19, 2023 0.0348 0.0348 0.0348 0.0348 20,641 +0.00(+0.00%)
Apr 17, 2023 0.0348 0 -0.01(-16.14%)
Apr 11, 2023 0.0415 400,000 +0.01(+18.57%)
Apr 10, 2023 0.0400 0.0400 0.0345 0.0350 41,500 -0.01(-15.87%)
Mar 31, 2023 0.0416 0 +0.01(+34.19%)
Mar 29, 2023 0.0310 1,000 +0.00(+1.97%)
Mar 24, 2023 0.0304 0 +0.00(+18.75%)
Mar 23, 2023 0.0361 0.0361 0.0256 0.0256 6,000 +0.00(+4.92%)
Mar 22, 2023 0.0244 0.0244 0.0244 0.0244 4,500 -0.02(-39.00%)
Mar 21, 2023 0.0400 0.0400 0.0400 0.0400 204,000 +0.00(+3.63%)
Mar 20, 2023 0.0386 0.0386 0.0386 0.0386 81,633 +0.00(+0.00%)
Mar 16, 2023 0.0386 0 +0.00(+12.87%)
Mar 13, 2023 0.0342 0 +0.00(+3.64%)
Mar 10, 2023 0.0330 0.0330 0.0330 0.0330 200 -0.00(-2.65%)
Mar 08, 2023 0.0339 0 +0.01(+41.25%)
Feb 15, 2023 0.0240 0 -0.02(-43.26%)
Feb 10, 2023 0.0423 5,500 +0.00(+0.00%)
Feb 09, 2023 0.0423 0.0423 0.0423 0.0423 13,000 +0.03(+225.38%)
Feb 08, 2023 0.0385 0.0385 0.0130 0.0130 12,000 +0.00(+0.00%)
Feb 03, 2023 0.0130 0 -0.00(-18.75%)
Feb 01, 2023 0.0160 500 -0.00(-10.61%)
Jan 30, 2023 0.0179 0 -0.00(-20.44%)
Jan 25, 2023 0.0225 700 -0.00(-13.46%)
Jan 24, 2023 0.0260 0.0260 0.0260 0.0260 4,320 +0.00(+0.39%)
Jan 18, 2023 0.0259 0 +0.00(+0.00%)
Jan 11, 2023 0.0259 2,000 +0.01(+29.50%)
Jan 10, 2023 0.0225 0.0290 0.0200 0.0200 55,500 -0.01(-31.03%)
Jan 09, 2023 0.0290 0.0290 0.0290 0.0290 2,200 +0.01(+38.10%)
Jan 06, 2023 0.0220 0.0220 0.0172 0.0210 65,186 +0.00(+22.09%)
Jan 05, 2023 0.0172 0.0172 0.0172 0.0172 450 +0.00(+7.50%)
Dec 29, 2022 0.0160 0 +0.00(+23.08%)
Dec 28, 2022 0.0130 0.0130 0.0130 0.0130 13,700 -0.02(-55.17%)
Dec 27, 2022 0.0260 0.0290 0.0260 0.0290 33,230 +0.00(+16.00%)
Dec 23, 2022 0.0250 0.0250 0.0250 0.0250 10,520 -0.00(-13.79%)
Dec 22, 2022 0.0290 0.0290 0.0290 0.0290 67,700 +0.01(+38.10%)
Dec 21, 2022 0.0290 0.0290 0.0185 0.0210 104,300 +0.01(+68.00%)
Dec 14, 2022 0.0125 0 +0.00(+25.00%)
Dec 08, 2022 0.0100 0 -0.02(-60.00%)
Dec 07, 2022 0.0250 0.0250 0.0250 0.0250 62,000 -0.00(-7.41%)
Dec 06, 2022 0.0270 0.0270 0.0270 0.0270 595 +0.01(+125.00%)
Dec 05, 2022 0.0500 0.0500 0.0120 0.0120 102,900 -0.02(-55.72%)
Nov 29, 2022 0.0271 21,800 +0.00(+4.23%)
Nov 23, 2022 0.0260 0 +0.00(+4.00%)
Nov 21, 2022 0.0250 9,000 +0.00(+8.70%)
Nov 14, 2022 0.0230 0 +0.00(+22.99%)
Nov 10, 2022 0.0187 0 +0.00(+1.08%)
Nov 07, 2022 0.0185 0 +0.00(+6.32%)
Nov 03, 2022 0.0174 1 -0.01(-43.87%)
Nov 02, 2022 0.0310 0.0310 0.0310 0.0310 18,500 +0.00(+3.33%)
Oct 31, 2022 0.0300 2,150 +0.02(+150.00%)
Oct 27, 2022 0.0120 0 +0.00(+20.00%)
Oct 25, 2022 0.0100 0 +0.00(+69.49%)
Oct 24, 2022 0.0280 0.0400 0.0059 0.0059 85,500 -0.01(-54.62%)
Oct 20, 2022 0.0130 0 +0.00(+7.44%)
Oct 18, 2022 0.0121 0 -0.01(-51.60%)
Oct 17, 2022 0.0250 0.0250 0.0250 0.0250 13,910 +0.00(+0.00%)
Oct 14, 2022 0.0250 0.0250 0.0250 0.0250 4,300 +0.00(+0.00%)
Oct 12, 2022 0.0250 0 +0.01(+104.92%)
Oct 11, 2022 0.0122 0.0122 0.0122 0.0122 12,874 -0.01(-48.31%)
Oct 10, 2022 0.0200 0.0236 0.0200 0.0236 95,100 +0.00(+7.27%)
Oct 07, 2022 0.0225 0.0225 0.0220 0.0220 55,000 -0.00(-2.22%)
Oct 06, 2022 0.0215 0.0271 0.0215 0.0225 219,000 -0.00(-2.60%)
Oct 05, 2022 0.0251 0.0251 0.0231 0.0231 142,472 -0.00(-3.75%)
Oct 04, 2022 0.0240 0.0271 0.0240 0.0240 151,000 +0.00(+7.62%)
Oct 03, 2022 0.0223 0.0223 0.0223 0.0223 70,227 -0.01(-18.32%)
Sep 30, 2022 0.0300 0.0300 0.0273 0.0273 71,000 -0.00(-9.00%)
Sep 29, 2022 0.0300 0.0300 0.0300 0.0300 8,067 +0.00(+17.65%)
Sep 28, 2022 0.0255 0.0255 0.0255 0.0255 15,000 -0.00(-8.93%)
Sep 26, 2022 0.0280 4,397 -0.00(-7.28%)
Sep 22, 2022 0.0302 0 -0.00(-13.22%)
Sep 21, 2022 0.0348 0.0348 0.0348 0.0348 7,300 +0.00(+16.39%)
Sep 20, 2022 0.0400 0.0400 0.0299 0.0299 221,500 -0.00(-0.99%)
Sep 19, 2022 0.0302 0.0302 0.0300 0.0302 8,850 -0.00(-3.51%)
Sep 14, 2022 0.0313 88 -0.00(-5.44%)
Sep 13, 2022 0.0330 0.0358 0.0303 0.0331 110,000 -0.00(-7.54%)
Sep 12, 2022 0.0358 0.0358 0.0357 0.0358 186,035 -0.00(-10.50%)
Sep 09, 2022 0.0600 0.0600 0.0400 0.0400 26,001 +0.00(+0.00%)
Sep 08, 2022 0.0500 0.0500 0.0400 0.0400 103,689 +0.00(+0.00%)
Sep 06, 2022 0.0400 0 +0.00(+3.90%)
Sep 02, 2022 0.0386 0.0400 0.0384 0.0385 150,500 +0.01(+28.33%)
Sep 01, 2022 0.0385 0.0386 0.0300 0.0300 13,000 -0.01(-14.29%)
Aug 31, 2022 0.0363 0.0363 0.0328 0.0350 68,727 +0.00(+6.71%)
Aug 30, 2022 0.0355 0.0430 0.0328 0.0328 175,377 +0.00(+9.33%)
Aug 26, 2022 0.0300 166 +0.00(+0.00%)
Aug 23, 2022 0.0300 0 -0.02(-42.31%)
Aug 22, 2022 0.0300 0.0520 0.0300 0.0520 2,000 +0.01(+17.65%)
Aug 19, 2022 0.0442 0.0442 0.0442 0.0442 10,000 +0.01(+47.33%)
Aug 16, 2022 0.0300 0 +0.00(+0.00%)
Aug 11, 2022 0.0300 0 -0.00(-14.04%)
Aug 10, 2022 0.0300 0.0371 0.0300 0.0349 10,110 +0.00(+0.00%)
Aug 09, 2022 0.0349 0.0349 0.0349 0.0349 10,000 -0.00(-1.13%)
Aug 08, 2022 0.0339 0.0354 0.0339 0.0353 11,123 +0.01(+17.67%)
Aug 05, 2022 0.0344 0.0350 0.0300 0.0300 25,000 -0.00(-9.09%)
Aug 04, 2022 0.0330 0.0330 0.0330 0.0330 21,000 -0.00(-8.84%)
Aug 03, 2022 0.0350 0.0362 0.0340 0.0362 34,240 -0.00(-1.90%)
Aug 02, 2022 0.0369 0.0600 0.0300 0.0369 130,400 -0.02(-29.04%)
Aug 01, 2022 0.0500 0.0600 0.0500 0.0520 15,500 +0.02(+50.29%)
Jul 29, 2022 0.0300 0.0346 0.0300 0.0346 11,400 -0.00(-6.49%)
Jul 28, 2022 0.0324 0.0400 0.0324 0.0370 53,000 -0.00(-7.50%)
Jul 27, 2022 0.0400 0.0400 0.0400 0.0400 1,200 +0.02(+100.00%)
Jul 26, 2022 0.0200 0.0291 0.0200 0.0200 4,473 -0.01(-42.36%)
Jul 19, 2022 0.0347 0 -0.00(-3.61%)
Jul 13, 2022 0.0360 0 +0.01(+20.00%)
Jul 12, 2022 0.0340 0.0340 0.0300 0.0300 101,175 -0.00(-11.76%)
Jul 11, 2022 0.0350 0.0350 0.0340 0.0340 50,000 +0.00(+13.33%)
Jul 08, 2022 0.0300 0.0300 0.0300 0.0300 22,200 +0.00(+0.00%)
Jul 07, 2022 0.0300 0.0300 0.0300 0.0300 1,000 -0.00(-14.04%)
Jul 06, 2022 0.0310 0.0349 0.0296 0.0349 91,800 +0.00(+16.33%)
Jul 05, 2022 0.0300 0.0300 0.0300 0.0300 28,375 -0.01(-25.00%)
Jul 01, 2022 0.0400 0.0400 0.0400 0.0400 15,444 +0.01(+23.08%)
Jun 30, 2022 0.0345 0.0360 0.0325 0.0325 21,219 -0.01(-16.02%)
Jun 29, 2022 0.0387 0.0387 0.0387 0.0387 100 -0.01(-12.05%)
Jun 27, 2022 0.0440 0 -0.01(-13.04%)
Jun 22, 2022 0.0506 0 +0.00(+5.42%)
Jun 21, 2022 0.0480 0.0480 0.0480 0.0480 4,777 +0.01(+33.33%)
Jun 16, 2022 0.0360 0 +0.00(+2.56%)
Jun 14, 2022 0.0351 0 -0.01(-24.35%)
Jun 13, 2022 0.0350 0.0485 0.0350 0.0464 37,285 +0.01(+28.89%)
Jun 09, 2022 0.0360 0 -0.01(-21.74%)
Jun 08, 2022 0.0497 0.0497 0.0460 0.0460 3,381 -0.00(-7.44%)
Jun 07, 2022 0.0497 0.0497 0.0497 0.0497 10,000 +0.00(+3.54%)
Jun 06, 2022 0.0450 0.0500 0.0450 0.0480 111,640 +0.01(+23.08%)
Jun 03, 2022 0.0490 0.0490 0.0390 0.0390 16,669 -0.01(-17.89%)
Jun 02, 2022 0.0496 0.0496 0.0475 0.0475 2,700 +0.01(+21.79%)
May 31, 2022 0.0390 0 -0.01(-17.02%)
May 27, 2022 0.0490 0.0490 0.0470 0.0470 3,408 +0.00(+0.86%)
May 25, 2022 0.0466 0 +0.01(+16.50%)
May 24, 2022 0.0650 0.0650 0.0400 0.0400 40,225 +0.00(+0.00%)
May 23, 2022 0.0500 0.0600 0.0400 0.0400 44,680 +0.00(+0.00%)
May 20, 2022 0.0400 0.0400 0.0400 405 +0.00(+8.11%)
May 19, 2022 0.0470 0.0487 0.0370 0.0370 77,526 -0.01(-27.45%)
May 18, 2022 0.0700 0.0700 0.0510 0.0510 59,999 -0.01(-15.00%)
May 17, 2022 0.0470 0.0750 0.0450 0.0600 15,104 +0.02(+62.16%)
May 13, 2022 0.0370 0 -0.03(-47.14%)
May 12, 2022 0.0700 0.0700 0.0700 0.0700 12,000 +0.02(+40.00%)
May 11, 2022 0.0500 0.0500 0.0370 0.0500 3,690 +0.00(+6.38%)
May 06, 2022 0.0470 0 -0.00(-9.09%)
May 05, 2022 0.0800 0.0800 0.0517 0.0517 1,605 -0.03(-39.18%)
May 04, 2022 0.0850 0.0850 0.0850 0.0850 500 +0.04(+72.41%)
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.