Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Musk Metals Corp (CSE: MUSK )

0.0300 UNCHANGED
Official Closing Price Updated: 3:34 PM EDT, May 21, 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 (%)
Jun 30, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 29, 2021 0.0950 0.0950 0.0850 0.0900 7,188 -0.01(-5.26%)
Jun 28, 2021 0.0950 0.0950 0.0900 0.0950 162,200 +0.00(+0.00%)
Jun 25, 2021 0.0950 0.0950 0.0900 0.0950 244,287 +0.01(+5.56%)
Jun 24, 2021 0.0950 0.0950 0.0900 0.0900 94,051 +0.00(+0.00%)
Jun 23, 2021 0.0900 0.0900 0.0900 0.0900 26,050 -0.01(-5.26%)
Jun 22, 2021 0.1000 0.1000 0.0900 0.0950 392,510 +0.01(+5.56%)
Jun 21, 2021 0.0900 0.0900 0.0900 0.0900 129,500 +0.00(+5.88%)
Jun 18, 2021 0.0950 0.0950 0.0850 0.0850 205,425 -0.01(-10.53%)
Jun 17, 2021 0.0950 0.0950 0.0950 0.0950 22,362 +0.01(+5.56%)
Jun 16, 2021 0.0900 0.0950 0.0900 0.0900 72,576 +0.00(+0.00%)
Jun 15, 2021 0.0900 0.0900 0.0900 0.0900 1,300 -0.01(-5.26%)
Jun 14, 2021 0.1000 0.1050 0.0900 0.0950 349,372 -0.01(-9.52%)
Jun 11, 2021 0.1050 0.1100 0.1000 0.1050 231,648 -0.01(-8.70%)
Jun 10, 2021 0.1150 0.1250 0.0950 0.1150 2,842,490 +0.01(+9.52%)
Jun 09, 2021 0.0850 0.1200 0.0850 0.1050 1,659,557 +0.02(+31.25%)
Jun 08, 2021 0.0800 0.0800 0.0800 0.0800 84,176 +0.00(+0.00%)
Jun 07, 2021 0.0800 0.0800 0.0800 0.0800 163,000 +0.00(+0.00%)
Jun 04, 2021 0.0900 0.0900 0.0800 0.0800 348,000 -0.01(-5.88%)
Jun 03, 2021 0.0800 0.0850 0.0800 0.0850 105,330 +0.00(+0.00%)
Jun 02, 2021 0.0900 0.0900 0.0800 0.0850 221,979 -0.00(-5.56%)
Jun 01, 2021 0.0850 0.0900 0.0850 0.0900 3,900 +0.01(+12.50%)
May 28, 2021 0.0800 0.0800 0.0800 500 -0.01(-5.88%)
May 27, 2021 0.0850 0.0850 0.0800 0.0850 83,417 +0.01(+6.25%)
May 26, 2021 0.0850 0.0850 0.0800 0.0800 193,893 +0.00(+0.00%)
May 25, 2021 0.0800 0.0850 0.0800 0.0800 107,058 -0.01(-5.88%)
May 21, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 20, 2021 0.0850 0.0850 0.0850 0.0850 12,058 +0.00(+0.00%)
May 19, 2021 0.0900 0.0900 0.0800 0.0850 166,337 -0.00(-5.56%)
May 18, 2021 0.0900 0.0900 0.0850 0.0900 38,365 +0.00(+0.00%)
May 17, 2021 0.0900 0.0900 0.0800 0.0900 179,884 +0.00(+5.88%)
May 14, 2021 0.0850 0.0850 0.0800 0.0850 93,845 +0.01(+6.25%)
May 13, 2021 0.0750 0.0850 0.0750 0.0800 170,599 +0.00(+0.00%)
May 12, 2021 0.0850 0.0850 0.0800 0.0800 214,113 -0.01(-11.11%)
May 11, 2021 0.0850 0.0900 0.0850 0.0900 109,400 +0.00(+5.88%)
May 10, 2021 0.0900 0.1000 0.0850 0.0850 143,779 -0.00(-5.56%)
May 07, 2021 0.0950 0.0950 0.0850 0.0900 584,633 +0.00(+5.88%)
May 06, 2021 0.0900 0.0900 0.0850 0.0850 97,340 +0.00(+0.00%)
May 05, 2021 0.0850 0.0850 0.0850 0.0850 20,140 +0.00(+0.00%)
May 04, 2021 0.0900 0.0900 0.0850 0.0850 63,375 +0.00(+0.00%)
May 03, 2021 0.0900 0.0950 0.0850 0.0850 41,700 -0.00(-5.56%)
Apr 30, 2021 0.0900 0.0900 0.0850 0.0900 419,100 +0.00(+0.00%)
Apr 29, 2021 0.0900 0.0950 0.0900 0.0900 75,998 -0.01(-5.26%)
Apr 28, 2021 0.0900 0.0950 0.0900 0.0950 62,989 +0.01(+5.56%)
Apr 27, 2021 0.0950 0.0950 0.0900 0.0900 120,867 -0.01(-5.26%)
Apr 26, 2021 0.1000 0.1050 0.0900 0.0950 525,307 +0.00(+0.00%)
Apr 23, 2021 0.0900 0.1000 0.0900 0.0950 77,000 +0.01(+5.56%)
Apr 22, 2021 0.0950 0.0950 0.0900 0.0900 142,858 +0.00(+0.00%)
Apr 21, 2021 0.1000 0.1000 0.0850 0.0900 177,665 -0.01(-10.00%)
Apr 20, 2021 0.0900 0.1000 0.0900 0.1000 205,200 +0.01(+11.11%)
Apr 19, 2021 0.1000 0.1000 0.0900 0.0900 306,056 -0.01(-5.26%)
Apr 16, 2021 0.1000 0.1000 0.0950 0.0950 116,300 +0.00(+0.00%)
Apr 15, 2021 0.0950 0.1000 0.0900 0.0950 649,735 -0.01(-5.00%)
Apr 14, 2021 0.1100 0.1100 0.1000 0.1000 422,500 -0.00(-4.76%)
Apr 13, 2021 0.1100 0.1150 0.1050 0.1050 362,417 -0.01(-4.55%)
Apr 12, 2021 0.1150 0.1150 0.1050 0.1100 259,486 -0.01(-8.33%)
Apr 09, 2021 0.1100 0.1250 0.1000 0.1200 684,700 +0.01(+9.09%)
Apr 08, 2021 0.1000 0.1100 0.1000 0.1100 884,560 +0.01(+4.76%)
Apr 07, 2021 0.1200 0.1200 0.1000 0.1050 1,658,562 -0.01(-4.55%)
Apr 06, 2021 0.1100 0.1150 0.1000 0.1100 291,392 +0.00(+0.00%)
Apr 05, 2021 0.1100 0.1150 0.1100 0.1100 144,480 -0.01(-4.35%)
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.