Financial News
Musk Metals Corp (CSE: MUSK )
0.0450
-0.0050
(-10.00%)
Official Closing Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0400 | 252,329 | +0.00(+14.29%) |
May 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,000 | +0.00(+0.00%) |
May 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,173 | +0.00(+0.00%) |
May 28, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 15,287 | +0.01(+16.67%) |
May 22, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
May 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,860 | +0.00(+0.00%) |
May 17, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 89,999 | +0.00(+0.00%) |
May 14, 2024 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | ||
May 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,500 | +0.00(+0.00%) |
May 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+14.29%) |
May 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 154,000 | -0.00(-12.50%) |
May 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 59,000 | -0.00(-11.11%) |
May 07, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 218,000 | -0.01(-10.00%) |
May 06, 2024 | 0.0450 | 0.0500 | 0.0350 | 0.0500 | 139,000 | +0.01(+42.86%) |
May 03, 2024 | 0.0400 | 0.0500 | 0.0350 | 0.0350 | 270,748 | +0.00(+0.00%) |
May 02, 2024 | 0.0250 | 0.0375 | 0.0250 | 0.0350 | 679,025 | +0.01(+40.00%) |
May 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 | +0.00(+0.00%) |
Apr 29, 2024 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | ||
Apr 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,250 | +0.00(+0.00%) |
Apr 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,000 | +0.00(+0.00%) |
Apr 23, 2024 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | ||
Apr 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 296,125 | +0.00(+0.00%) |
Apr 18, 2024 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | ||
Apr 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 | +0.01(+25.00%) |
Apr 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,000 | -0.01(-33.33%) |
Apr 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,288 | +0.00(+20.00%) |
Apr 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 | +0.00(+0.00%) |
Apr 09, 2024 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | ||
Apr 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,500 | +0.00(+20.00%) |
Apr 04, 2024 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | ||
Apr 02, 2024 | 0.0300 | 0.0300 | 0 | +0.01(+50.00%) | ||
Apr 01, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 5,001 | -0.01(-33.33%) |
Mar 20, 2024 | 0.0300 | 0 | +0.00(+20.00%) | |||
Mar 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
Mar 18, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 338,000 | +0.00(+0.00%) |
Mar 15, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 155,500 | -0.00(-16.67%) |
Mar 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 98,000 | -0.01(-14.29%) |
Mar 12, 2024 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | ||
Mar 07, 2024 | 0.0350 | 0 | +0.01(+16.67%) | |||
Mar 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,999 | -0.01(-14.29%) |
Mar 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 | +0.01(+16.67%) |
Mar 01, 2024 | 0.0300 | 437 | +0.00(+0.00%) | |||
Feb 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,250 | +0.00(+20.00%) |
Feb 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 80,000 | -0.01(-28.57%) |
Feb 23, 2024 | 0.0350 | 0 | +0.01(+16.67%) | |||
Feb 21, 2024 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | ||
Feb 20, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,100 | +0.01(+16.67%) |
Feb 16, 2024 | 0.0300 | 0 | +0.00(+20.00%) | |||
Feb 15, 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 106,111 | -0.01(-37.50%) |
Feb 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 105,000 | +0.00(+0.00%) |
Feb 12, 2024 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | ||
Feb 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,001 | -0.00(-12.50%) |
Feb 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | -0.00(-11.11%) |
Feb 07, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,191 | +0.01(+28.57%) |
Feb 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,500 | -0.01(-22.22%) |
Feb 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,695 | +0.01(+28.57%) |
Feb 02, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | -0.01(-22.22%) |
Jan 30, 2024 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | ||
Jan 26, 2024 | 0.0400 | 500 | +0.00(+0.00%) | |||
Jan 24, 2024 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | ||
Jan 23, 2024 | 0.0250 | 0.0400 | 0.0250 | 0.0300 | 165,875 | +0.00(+20.00%) |
Jan 17, 2024 | 0.0250 | 0 | -0.01(-37.50%) | |||
Jan 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,002 | +0.00(+0.00%) |
Jan 12, 2024 | 0.0400 | 0 | +0.01(+60.00%) | |||
Jan 09, 2024 | 0.0250 | 0.0250 | 500 | +0.00(+0.00%) | ||
Jan 05, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
Jan 03, 2024 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | ||
Jan 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,500 | +0.00(+20.00%) |
Dec 29, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
Dec 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,000 | +0.00(+20.00%) |
Dec 27, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 | +0.00(+0.00%) |
Dec 22, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 3,012 | +0.00(+0.00%) |
Dec 20, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 3,000 | -0.00(-16.67%) |
Dec 18, 2023 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | ||
Dec 15, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 167,500 | -0.01(-28.57%) |
Dec 12, 2023 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | ||
Dec 11, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | -0.00(-12.50%) |
Dec 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,075 | +0.00(+0.00%) |
Dec 06, 2023 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | ||
Dec 04, 2023 | 0.0300 | 0.0300 | 50 | -0.01(-14.29%) | ||
Nov 27, 2023 | 0.0350 | 0.0350 | 0 | -0.01(-30.00%) | ||
Nov 16, 2023 | 0.0500 | 0 | +0.02(+66.67%) | |||
Nov 13, 2023 | 0.0300 | 0.0300 | 100 | -0.02(-40.00%) | ||
Nov 07, 2023 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | ||
Nov 03, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
Nov 02, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,162 | +0.01(+11.11%) |
Nov 01, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | +0.01(+50.00%) |
Oct 31, 2023 | 0.0450 | 0.0450 | 0.0300 | 0.0300 | 9,652 | -0.02(-40.00%) |
Oct 27, 2023 | 0.0500 | 0 | +0.01(+25.00%) | |||
Oct 20, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
Oct 16, 2023 | 0.0450 | 0.0450 | 100 | -0.01(-25.00%) | ||
Oct 10, 2023 | 0.0600 | 0.0600 | 100 | +0.01(+20.00%) | ||
Oct 06, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 50,500 | -0.00(-9.09%) |
Oct 04, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 10,000 | -0.00(-8.33%) |
Oct 02, 2023 | 0.0600 | 0.0600 | 500 | -0.01(-7.69%) | ||
Sep 29, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,030 | -0.01(-7.14%) |
Sep 28, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 12,000 | +0.02(+27.27%) |
Sep 27, 2023 | 0.0550 | 0.0700 | 0.0550 | 0.0550 | 17,000 | -0.02(-21.43%) |
Sep 25, 2023 | 0.0700 | 0.0700 | 100 | +0.01(+16.67%) | ||
Sep 21, 2023 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | ||
Sep 18, 2023 | 0.0700 | 0.0700 | 0 | +0.02(+27.27%) | ||
Sep 12, 2023 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | ||
Sep 07, 2023 | 0.0550 | 1 | -0.01(-15.38%) | |||
Sep 06, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.01(+8.33%) |
Sep 05, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,037 | -0.01(-14.29%) |
Sep 01, 2023 | 0.0700 | 0 | +0.01(+16.67%) | |||
Aug 31, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.00(+0.00%) |
Aug 30, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 60,032 | -0.01(-7.69%) |
Aug 28, 2023 | 0.0650 | 0.0650 | 0 | -0.01(-13.33%) | ||
Aug 24, 2023 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | ||
Aug 23, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 46,500 | +0.00(+7.14%) |
Aug 22, 2023 | 0.0950 | 0.1000 | 0.0700 | 0.0700 | 67,500 | -0.03(-30.00%) |
Aug 21, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,000 | +0.00(+0.00%) |
Aug 18, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 21,000 | +0.00(+0.00%) |
Aug 17, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,055 | +0.00(+0.00%) |
Aug 15, 2023 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | ||
Aug 14, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,500 | +0.00(+0.00%) |
Aug 11, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,750 | +0.00(+0.00%) |
Aug 09, 2023 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | ||
Aug 08, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,750 | +0.00(+0.00%) |
Aug 04, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 0.0950 | 0.1100 | 0.0950 | 0.1000 | 16,722 | +0.02(+25.00%) |
Aug 02, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 | -0.04(-30.43%) |
Jul 27, 2023 | 0.1150 | 500 | +0.00(+0.00%) | |||
Jul 25, 2023 | 0.1150 | 0.1150 | 0 | +0.01(+4.55%) | ||
Jul 24, 2023 | 0.0950 | 0.1200 | 0.0950 | 0.1100 | 30,749 | +0.01(+15.79%) |
Jul 21, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 27,030 | +0.02(+35.71%) |
Jul 18, 2023 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | ||
Jul 13, 2023 | 0.0800 | 900 | -0.01(-15.79%) | |||
Jul 12, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,157 | +0.00(+0.00%) |
Jul 11, 2023 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 6,650 | +0.01(+18.75%) |
Jul 10, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | -0.01(-11.11%) |
Jul 06, 2023 | 0.0900 | 0.0900 | 100 | -0.01(-5.26%) | ||
Jul 05, 2023 | 0.0800 | 0.1000 | 0.0800 | 0.0950 | 13,000 | -0.01(-5.00%) |
Jun 28, 2023 | 0.1000 | 0 | +0.02(+25.00%) | |||
Jun 27, 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 4,040 | +0.01(+14.29%) |
Jun 23, 2023 | 0.0700 | 39 | -0.00(-6.67%) | |||
Jun 22, 2023 | 0.0800 | 0.0950 | 0.0700 | 0.0750 | 29,500 | -0.02(-21.05%) |
Jun 21, 2023 | 0.1000 | 0.1100 | 0.0950 | 0.0950 | 23,400 | -0.03(-24.00%) |
Jun 20, 2023 | 0.1000 | 0.1250 | 0.1000 | 0.1250 | 27,633 | +0.02(+25.00%) |
Jun 16, 2023 | 0.1000 | 0 | +0.01(+11.11%) |
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.
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.