Canada markets closed

Musk Metals Corp. (EMSKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0780-0.0010 (-1.27%)
At close: 1:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 20210.06620.07800.06620.07800.07804,800
Jul. 26, 20210.07580.07900.07580.07900.07901,000
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
Jun. 04, 20210.06490.07800.06490.07620.07622,630
Jun. 03, 20210.07530.08020.04000.08020.080214,500
Jun. 02, 20210.08040.10000.01320.07970.079741,035
Jun. 01, 20210.07840.07840.07840.07840.0784600
May 28, 20210.01200.07420.01200.06230.06238,902
May 27, 20210.07130.07630.07130.07300.073046,662
May 26, 20210.07430.07600.06800.06800.068011,200
May 25, 20210.07000.07550.07000.07500.075015,792
May 24, 20210.06850.06850.06850.06850.0685-
May 21, 20210.06850.06850.06850.06850.0685309
May 20, 20210.07530.07990.07480.07480.074836,000
May 19, 20210.08000.08000.06100.06100.06104,867
May 18, 20210.08000.08040.07660.07660.07668,921
May 17, 20210.07230.08500.06260.06970.069728,842
May 14, 20210.07410.09000.07110.07370.073725,745
May 13, 20210.06380.07590.06380.07570.0757100,121
May 12, 20210.06730.07000.05500.05500.055033,520
May 11, 20210.07930.08500.01100.06000.060011,423
May 10, 20210.06830.08250.06000.06000.06005,140
May 07, 20210.08380.08380.06640.06640.066411,120
May 06, 20210.07560.09000.06000.06890.0689133,532
May 05, 20210.07910.09000.00250.09000.090015,641
May 04, 20210.07800.07800.06000.06330.063336,666
May 03, 20210.08310.09000.06000.06000.060054,461
Apr. 30, 20210.07130.07680.06800.07680.07682,266
Apr. 29, 20210.08230.08230.06810.06880.068812,875
Apr. 28, 20210.08240.08940.08000.08940.089426,436
Apr. 27, 20210.08010.08010.08010.08010.08011,452
Apr. 26, 20210.08250.08950.07200.08020.0802285,513
Apr. 23, 20210.07700.08000.07120.08000.08007,285
Apr. 22, 20210.08000.08000.07700.07700.07707,000
Apr. 21, 20210.08350.08420.07700.07800.078060,927
Apr. 20, 20210.08330.08410.07000.07060.070653,301
Apr. 19, 20210.07100.08360.06690.08330.0833116,300
Apr. 16, 20210.08390.08500.07000.07090.070943,534
Apr. 15, 20210.07990.09000.07230.09000.090040,233
Apr. 14, 20210.08800.09160.08500.08500.085066,181
Apr. 13, 20210.08950.09600.08070.08080.080833,552
Apr. 12, 20210.09200.09600.07780.07780.077845,860
Apr. 09, 20210.09160.09280.08680.08680.086844,082
Apr. 08, 20210.08720.09100.08240.09100.0910124,509
Apr. 07, 20210.10000.10000.07170.08670.086767,627
Apr. 06, 20210.08260.09590.07970.09000.0900111,445
Apr. 05, 20210.08970.09670.08000.08000.080020,865
Apr. 01, 20210.09300.10300.08410.09000.0900137,842
Mar. 31, 20210.09880.09880.09000.09000.090063,135
Mar. 30, 20210.10290.10870.08700.08700.087086,451
Mar. 29, 20210.10720.11700.09160.10520.1052340,310
Mar. 26, 20210.09740.10920.09450.10840.1084263,185
Mar. 25, 20210.09730.10430.08720.09510.0951345,511
Mar. 24, 20210.09930.10430.08250.09800.0980240,013
Mar. 23, 20210.09840.10590.09840.10590.105983,000
Mar. 22, 20210.05740.05740.05740.05740.0574166
Mar. 19, 20210.07300.07300.07300.07300.0730100
Mar. 18, 20210.07710.07710.07710.07710.0771-
Mar. 17, 20210.07710.07710.07710.07710.0771-
Mar. 16, 20210.07710.07710.07710.07710.0771-
Mar. 15, 20210.07710.07710.07710.07710.0771-
Mar. 12, 20210.07180.07710.07180.07710.07711,700
Mar. 11, 20210.07220.07220.07220.07220.0722-
Mar. 10, 20210.07220.07220.07220.07220.0722-
Mar. 09, 20210.07220.07220.07220.07220.0722-
Mar. 08, 20210.07220.07220.07220.07220.0722-
Mar. 05, 20210.07220.07220.07220.07220.0722-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...