Canada markets open in 2 hours 40 minutes

Musk Metals Corp. (EMSKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0700-0.0010 (-1.41%)
At close: 3:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20210.08000.09000.07000.07000.070070,482
Oct. 25, 20210.06550.07100.06550.07100.071050,807
Oct. 22, 20210.07150.10000.07150.08060.080653,325
Oct. 21, 20210.07170.10000.07000.07000.070018,904
Oct. 20, 20210.08930.09000.06810.06810.068119,618
Oct. 19, 20210.08870.09520.08870.09520.095296,625
Oct. 18, 20210.10000.10000.10000.10000.10001,000
Oct. 15, 20210.06490.06830.06490.06800.06801,901
Oct. 14, 20210.06000.07500.06000.06450.064526,000
Oct. 13, 20210.05000.05000.05000.05000.0500-
Oct. 12, 20210.05110.06000.05000.05000.050045,776
Oct. 11, 20210.04900.10000.04900.05000.050011,200
Oct. 08, 20210.09000.09000.05640.05640.056450,377
Oct. 07, 20210.09040.09040.05070.05070.050760,945
Oct. 06, 20210.04710.04710.04710.04710.0471-
Oct. 05, 20210.04710.04710.04710.04710.0471-
Oct. 04, 20210.04710.04710.04710.04710.0471-
Oct. 01, 20210.04710.04710.04710.04710.0471-
Sep. 30, 20210.05500.05500.04660.04710.047111,500
Sep. 29, 20210.04780.05670.04780.05670.05671,500
Sep. 28, 20210.04780.04780.04780.04780.0478-
Sep. 27, 20210.04780.04780.04780.04780.0478-
Sep. 24, 20210.06000.06000.04780.04780.04782,957
Sep. 23, 20210.05930.05930.05930.05930.05931,500
Sep. 22, 20210.06000.06000.05990.05990.05997,450
Sep. 21, 20210.04960.05000.04960.05000.05002,250
Sep. 20, 20210.06000.06000.05000.05000.05001,500
Sep. 17, 20210.06290.06290.05380.05380.053810,340
Sep. 16, 20210.05910.06490.05910.06490.064920,300
Sep. 15, 20210.07220.08960.06910.08960.08964,788
Sep. 14, 20210.06710.06710.06710.06710.0671-
Sep. 13, 20210.06190.06710.06190.06710.06711,600
Sep. 10, 20210.06250.06250.06200.06200.06201,000
Sep. 09, 20210.06200.06200.06190.06190.061920,234
Sep. 08, 20210.06300.06500.05820.05820.0582257,165
Sep. 07, 20210.06750.06910.06340.06910.06914,350
Sep. 03, 20210.05590.05590.05590.05590.05591,000
Sep. 02, 20210.09020.09020.06740.06740.067411,061
Sep. 01, 20210.06740.06740.06740.06740.06741,350
Aug. 31, 20210.06500.06500.06500.06500.0650131,000
Aug. 30, 20210.06500.06500.06500.06500.0650300
Aug. 27, 20210.06700.06700.06700.06700.067019,350
Aug. 26, 20210.06700.06700.06700.06700.06702,560
Aug. 25, 20210.07560.07560.07000.07000.0700600
Aug. 24, 20210.07520.07520.07520.07520.0752100
Aug. 23, 20210.06700.07000.06700.07000.07001,100
Aug. 20, 20210.07330.07500.07330.07360.07363,007
Aug. 19, 20210.08020.08020.08020.08020.0802100
Aug. 18, 20210.06700.06700.06700.06700.067012,328
Aug. 17, 20210.07000.07000.07000.07000.0700500
Aug. 16, 20210.07520.07560.07000.07000.07005,350
Aug. 13, 20210.09950.09950.07000.07000.070047,200
Aug. 12, 20210.08340.08340.07000.07800.078030,530
Aug. 11, 20210.08580.08580.07630.07630.07633,045
Aug. 10, 20210.07510.07510.07500.07500.07501,833
Aug. 09, 20210.09040.09040.07000.07500.075013,859
Aug. 06, 20210.07000.09090.07000.09090.090910,200
Aug. 05, 20210.07000.07000.07000.07000.07001,000
Aug. 04, 20210.07000.07520.07000.07520.07529,500
Aug. 03, 20210.07550.07550.07170.07520.075218,528
Aug. 02, 20210.09090.09090.09090.09090.0909500
Jul. 30, 20210.07220.08000.07220.08000.08001,000
Jul. 29, 20210.08000.08000.08000.08000.08001,200
Jul. 28, 20210.07560.07560.07560.07560.0756500
Jul. 27, 20210.06620.07800.06620.07800.07804,800
Jul. 26, 20210.07910.07910.07580.07900.07902,000
Jul. 23, 20210.07950.08490.07550.08490.084915,575
Jul. 22, 20210.07400.07400.07400.07400.07401,000
Jul. 21, 20210.07300.07300.07300.07300.0730-
Jul. 20, 20210.07000.09100.06500.07300.073026,300
Jul. 19, 20210.08300.08500.08000.08500.085015,451
Jul. 16, 20210.08500.08500.08500.08500.0850-
Jul. 15, 20210.08750.08750.08500.08500.085013,500
Jul. 14, 20210.08590.09100.07830.08750.087527,268
Jul. 13, 20210.07830.07830.07830.07830.07831,000
Jul. 12, 20210.07860.09100.07860.09100.091010,863
Jul. 09, 20210.08700.08700.08700.08700.0870-
Jul. 08, 20210.08780.08780.08700.08700.087023,000
Jul. 07, 20210.08470.08470.07790.07810.078197,450
Jul. 06, 20210.07870.08880.07870.07940.0794141,385
Jul. 02, 20210.09240.09270.08910.09000.090080,618
Jul. 01, 20210.06740.11250.06740.07000.07004,317
Jun. 30, 20210.07760.07760.06750.06750.06756,763
Jun. 29, 20210.06740.07660.06740.07660.076631,100
Jun. 28, 20210.08100.08280.07140.08280.082891,700
Jun. 25, 20210.07180.07500.07180.07500.075018,100
Jun. 24, 20210.08000.08000.07200.07500.075011,051
Jun. 23, 20210.07640.07640.07640.07640.076441,658
Jun. 22, 20210.07640.07640.07640.07640.07647,010
Jun. 21, 20210.07850.07850.06730.07640.076414,500
Jun. 18, 20210.08230.08230.08230.08230.0823925
Jun. 17, 20210.08100.08270.08030.08270.082722,600
Jun. 16, 20210.06890.08230.06890.08110.081114,451
Jun. 15, 20210.07300.07300.07230.07230.0723500
Jun. 14, 20210.09230.09230.07330.07330.073310,241
Jun. 11, 20210.08060.09640.06000.09540.0954108,530
Jun. 10, 20210.09320.10310.07700.09270.092780,914
Jun. 09, 20210.07630.10310.06690.10310.103158,712
Jun. 08, 20210.07180.07180.06110.06500.065012,328
Jun. 07, 20210.07000.07620.06540.07420.074211,820
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...