Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Musk Metals Corp. (EMSKF)

0.0100
-0.0175
(-63.64%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.02750.02750.01000.01000.0100200
May 1, 20250.01880.02500.01880.02500.02503,332
Apr 30, 20250.01500.01800.01500.01800.0180115,000
Apr 29, 20250.01940.01940.01940.01940.01941,000
Apr 28, 20250.01000.02750.01000.01000.0100145,424
Apr 25, 20250.01000.01000.01000.01000.01003,314
Apr 24, 20250.02800.02800.02800.02800.0280-
Apr 23, 20250.02800.02800.02800.02800.0280-
Apr 22, 20250.02800.02800.02800.02800.028010,000
Apr 21, 20250.02800.02800.02800.02800.02804,821
Apr 17, 20250.03000.03000.02300.02800.028050,378
Apr 16, 20250.02500.02500.02300.02300.023011,580
Apr 15, 20250.02310.02310.02310.02310.02316,000
Apr 14, 20250.03000.03000.01000.02300.023051,633
Apr 11, 20250.01500.01500.01500.01500.0150-
Apr 10, 20250.03000.03000.01500.01500.015016,375
Apr 9, 20250.01000.01000.01000.01000.010030,000
Apr 8, 20250.01000.02000.01000.02000.02008,500
Apr 7, 20250.02000.02000.02000.02000.02007,245
Apr 4, 20250.02000.02870.02000.02000.020063,142
Apr 3, 20250.01800.02000.01800.02000.0200126,363
Apr 2, 20250.02870.02870.02150.02150.02152,491
Apr 1, 20250.01000.01000.01000.01000.0100100
Mar 31, 20250.01210.01210.01210.01210.0121-
Mar 28, 20250.01210.01210.01210.01210.0121-
Mar 27, 20250.01500.01500.01210.01210.012138,727
Mar 26, 20250.03500.03500.03500.03500.03504,329
Mar 25, 20250.02500.03000.02500.03000.030020,000
Mar 24, 20250.02000.02000.02000.02000.02001,018
Mar 21, 20250.02500.03500.01670.01670.016712,130
Mar 20, 20250.02100.02500.02100.02500.0250106,000
Mar 19, 20250.02100.02100.02100.02100.0210-
Mar 18, 20250.02100.02100.02100.02100.021013,100
Mar 17, 20250.02700.02800.01900.01900.019010,057
Mar 14, 20250.02900.03500.01900.01900.019047,751
Mar 13, 20250.02580.02930.02580.02930.02937,031
Mar 12, 20250.04000.04000.01500.01500.015025,289
Mar 11, 20250.03420.04000.01100.01100.01104,782
Mar 10, 20250.02250.02250.01310.02250.02256,310
Mar 7, 20250.01590.01590.01590.01590.0159-
Mar 6, 20250.01590.01590.01590.01590.01598,750
Mar 5, 20250.03400.03400.02000.02000.020021,000
Mar 4, 20250.03500.03500.02000.02000.02007,011
Mar 3, 20250.02800.02800.02100.02100.02101,600
Feb 28, 20250.02000.02000.02000.02000.020050,002
Feb 27, 20250.02900.02900.02000.02000.02005,000
Feb 26, 20250.02500.02500.02500.02500.025035,000
Feb 25, 20250.02500.02500.02000.02500.025028,476
Feb 24, 20250.02500.02500.02500.02500.025060,050
Feb 21, 20250.03000.03000.02500.02500.025078,977
Feb 20, 20250.03500.03500.03500.03500.03502,610
Feb 19, 20250.02400.02770.02400.02460.0246423,993
Feb 18, 20250.02970.02970.02400.02600.0260166,739
Feb 14, 20250.03500.03500.02100.03000.030046,102
Feb 13, 20250.03000.03000.02400.02400.024017,390
Feb 12, 20250.03500.03500.03500.03500.0350-
Feb 11, 20250.03500.03500.03500.03500.0350-
Feb 10, 20250.02400.03500.02400.03500.035019,300
Feb 7, 20250.02400.02500.02400.02500.025026,855
Feb 6, 20250.03000.03000.02790.02890.02894,200
Feb 5, 20250.02550.02550.02100.02100.021019,099
Feb 4, 20250.02910.02910.02910.02910.0291-
Feb 3, 20250.02300.02910.02300.02910.0291142,128
Jan 31, 20250.02910.02910.02910.02910.029160,500
Jan 30, 20250.04000.04000.02100.02100.021046,864
Jan 29, 20250.03000.04000.02450.03500.0350129,235
Jan 28, 20250.02100.02100.02100.02100.02103,800
Jan 27, 20250.04000.04000.02100.02100.021032,873
Jan 24, 20250.03500.03500.03500.03500.0350101,418
Jan 23, 20250.03280.03280.03280.03280.032810,854
Jan 22, 20250.04000.04000.03400.04000.0400560
Jan 21, 20250.02500.04000.02300.04000.040088,759
Jan 17, 20250.02550.02550.02100.02300.02303,232
Jan 16, 20250.02930.03000.02930.03000.030055,617
Jan 15, 20250.03140.04000.03000.03000.030011,920
Jan 14, 20250.03140.03140.02850.02850.028542,847
Jan 13, 20250.03140.03150.02500.03150.031511,477
Jan 10, 20250.02000.02000.02000.02000.0200600
Jan 8, 20250.02010.02940.02000.02000.020024,325
Jan 7, 20250.03250.03250.01900.01900.0190117,461
Jan 6, 20250.04000.04000.02500.03000.0300123,535
Jan 3, 20250.02800.03190.02500.03190.031935,250
Jan 2, 20250.02990.02990.02930.02930.029342,560
Dec 31, 20240.02800.02800.02800.02800.028030,570
Dec 30, 20240.03500.03500.02930.02930.029321,059
Dec 27, 20240.03800.03800.02930.02930.02938,927
Dec 26, 20240.01700.04000.01700.03800.038024,026
Dec 24, 20240.02500.02750.01790.01790.017920,035
Dec 23, 20240.02750.02750.02750.02750.027510,200
Dec 20, 20240.02500.02500.02500.02500.0250-
Dec 19, 20240.02500.02500.02500.02500.0250-
Dec 18, 20240.02870.02870.02000.02500.025084,856
Dec 17, 20240.02800.03250.02500.02870.028751,743
Dec 16, 20240.02580.04000.02500.02800.0280123,528
Dec 13, 20240.03850.03850.03400.03400.03404,595
Dec 12, 20240.01970.04000.01970.03170.031731,093
Dec 11, 20240.03320.03990.02500.03990.039942,282
Dec 10, 20240.02650.04000.02650.03990.03995,507
Dec 9, 20240.02500.05000.02310.03380.0338254,418
Dec 6, 20240.04800.04800.03690.04000.0400178,636
Dec 5, 20240.02750.02750.02750.02750.027511,000
Dec 4, 20240.03800.04000.02500.02750.0275218,150
Dec 3, 20240.02600.04200.02600.03700.037064,620
Dec 2, 20240.02850.02850.02500.02500.025016,010
Nov 29, 20240.03710.04300.03710.04300.0430203
Nov 27, 20240.04300.04300.04300.04300.043013,200
Nov 26, 20240.02410.04290.02100.04290.04295,905
Nov 25, 20240.03000.03500.03000.03500.035035,000
Nov 22, 20240.02500.03560.02100.03540.035469,898
Nov 21, 20240.03730.03730.02550.03570.035723,554
Nov 20, 20240.03360.04200.02500.02500.0250150,487
Nov 19, 20240.03360.05900.02100.03440.0344224,442
Nov 18, 20240.03800.05900.02500.02500.025025,215
Nov 15, 20240.04500.04500.04500.04500.0450-
Nov 14, 20240.03900.05050.02500.04500.0450144,520
Nov 13, 20240.03720.04000.03410.03730.037318,912
Nov 12, 20240.03500.03730.02200.03730.0373121,632
Nov 11, 20240.02510.05000.02510.03500.0350182,949
Nov 8, 20240.03500.03500.01780.02950.029586,738
Nov 7, 20240.03380.05900.02000.02960.0296195,562
Nov 6, 20240.03010.04440.02100.03370.0337241,515
Nov 5, 20240.03500.03890.01780.01780.0178364,894
Nov 4, 20240.03500.03500.01780.02500.025022,600
Nov 1, 20240.02300.02300.02300.02300.0230-
Oct 31, 20240.02300.02300.02300.02300.0230-
Oct 30, 20240.02300.02300.02300.02300.0230-
Oct 29, 20240.03500.03500.01780.02300.023035,394
Oct 28, 20240.03500.03500.01860.02300.023024,001
Oct 25, 20240.01800.01890.01800.01840.018437,875
Oct 24, 20240.03500.03500.01800.01800.01808,274
Oct 23, 20240.02230.03500.02230.03500.0350110,721
Oct 22, 20240.01790.01790.01790.01790.01795,303
Oct 21, 20240.02650.02650.02650.02650.0265-
Oct 18, 20240.02650.02650.02650.02650.0265-
Oct 17, 20240.02650.02650.02650.02650.0265300
Oct 16, 20240.03500.03500.03000.03500.035050,900
Oct 15, 20240.02000.02000.02000.02000.0200-
Oct 14, 20240.02000.02000.01790.02000.020025,539
Oct 11, 20240.01780.01780.01780.01780.0178-
Oct 10, 20240.01780.01780.01780.01780.0178-
Oct 9, 20240.01780.01780.01780.01780.0178-
Oct 8, 20240.01780.01780.01780.01780.01783,750
Oct 7, 20240.02000.02000.02000.02000.0200-
Oct 4, 20240.02000.02000.02000.02000.0200-
Oct 3, 20240.02000.02000.02000.02000.0200125
Oct 2, 20240.02720.02720.02720.02720.0272-
Oct 1, 20240.02720.02720.02720.02720.0272-
Sep 30, 20240.02720.02720.02720.02720.02723,199
Sep 27, 20240.02000.02000.02000.02000.0200-
Sep 26, 20240.02000.02000.02000.02000.02003,000
Sep 25, 20240.02300.02300.02300.02300.0230-
Sep 24, 20240.02300.02300.02300.02300.023032,000
Sep 23, 20240.02300.02300.02300.02300.0230-
Sep 20, 20240.02300.02300.02300.02300.0230101
Sep 19, 20240.02000.02000.02000.02000.020020,000
Sep 18, 20240.02000.02000.02000.02000.0200-
Sep 17, 20240.02000.02000.02000.02000.0200-
Sep 16, 20240.02000.02000.02000.02000.0200-
Sep 13, 20240.02000.02000.02000.02000.0200-
Sep 12, 20240.02000.02000.02000.02000.0200-
Sep 11, 20240.02000.02000.02000.02000.0200-
Sep 10, 20240.02000.02000.02000.02000.0200-
Sep 9, 20240.02000.02000.02000.02000.02001,000
Sep 6, 20240.02200.02200.02200.02200.022081,459
Sep 5, 20240.02200.02200.02200.02200.0220-
Sep 4, 20240.02200.02200.02200.02200.0220-
Sep 3, 20240.02200.02200.02200.02200.0220250
Aug 30, 20240.02200.02200.02200.02200.02201,209
Aug 29, 20240.02200.02200.02200.02200.02208,506
Aug 28, 20240.02200.02200.02200.02200.0220-
Aug 27, 20240.02200.02200.02200.02200.022010,448
Aug 26, 20240.02200.02200.02200.02200.02201,500
Aug 23, 20240.02200.02200.02200.02200.0220-
Aug 22, 20240.02200.02200.02200.02200.0220800
Aug 21, 20240.03100.03100.03100.03100.0310-
Aug 20, 20240.03100.03100.03100.03100.0310-
Aug 19, 20240.03100.03100.03100.03100.0310-
Aug 16, 20240.03100.03100.03100.03100.0310-
Aug 15, 20240.03100.03100.03100.03100.03108,935
Aug 14, 20240.02730.02730.02730.02730.0273-
Aug 13, 20240.02730.02730.02730.02730.0273-
Aug 12, 20240.02730.02730.02730.02730.0273-
Aug 9, 20240.02730.02730.02730.02730.0273-
Aug 8, 20240.02730.02730.02730.02730.02732,562
Aug 7, 20240.02100.02100.02100.02100.0210-
Aug 6, 20240.02100.02100.02100.02100.0210-
Aug 5, 20240.02100.02100.02100.02100.0210-
Aug 2, 20240.02100.02100.02100.02100.0210250
Aug 1, 20240.02100.02100.02100.02100.0210-
Jul 31, 20240.02100.02100.02100.02100.02102,252
Jul 30, 20240.02500.02500.02500.02500.0250-
Jul 29, 20240.02500.02500.02500.02500.025011,100
Jul 26, 20240.02500.02500.02500.02500.0250-
Jul 25, 20240.02500.02500.02500.02500.0250-
Jul 24, 20240.02500.02500.02500.02500.02503,700
Jul 23, 20240.02500.02500.02500.02500.02501,800
Jul 22, 20240.02000.02000.02000.02000.0200-
Jul 19, 20240.02000.02000.02000.02000.0200-
Jul 18, 20240.02000.02000.02000.02000.020030,000
Jul 17, 20240.02500.02500.02500.02500.02503,551
Jul 16, 20240.03010.03010.03010.03010.0301100
Jul 15, 20240.03000.03000.03000.03000.030032,500
Jul 12, 20240.03000.03000.03000.03000.03002,000
Jul 11, 20240.02500.02500.02500.02500.0250-
Jul 10, 20240.02750.02750.02500.02500.025055,742
Jul 9, 20240.03000.03000.03000.03000.03001,930
Jul 8, 20240.03000.03000.03000.03000.0300-
Jul 5, 20240.04000.04000.03000.03000.03004,583
Jul 3, 20240.03750.03750.03750.03750.0375-
Jul 2, 20240.03750.03750.03750.03750.03754,800
Jul 1, 20240.03000.05000.02000.03750.037552,998
Jun 28, 20240.02430.02430.02000.02000.02002,000
Jun 27, 20240.03500.03500.03500.03500.0350-
Jun 26, 20240.03500.03500.03500.03500.0350-
Jun 25, 20240.03500.03500.03500.03500.0350124,600
Jun 24, 20240.03500.03750.03500.03750.037516,668
Jun 21, 20240.03500.03500.03500.03500.035071,000
Jun 20, 20240.05000.05000.05000.05000.0500-
Jun 18, 20240.05000.05000.05000.05000.0500332
Jun 17, 20240.04000.04000.02500.02500.025011,214
Jun 14, 20240.02500.02500.02500.02500.025030,810
Jun 13, 20240.04000.04000.04000.04000.040068,502
Jun 12, 20240.02500.02500.02500.02500.0250-
Jun 11, 20240.03270.03270.02500.02500.02509,450
Jun 10, 20240.03400.03400.03400.03400.034050,000
Jun 7, 20240.03400.03400.03400.03400.034076,250
Jun 6, 20240.05200.05500.05000.05000.050062,952
Jun 5, 20240.03450.03450.03450.03450.034543,908
Jun 4, 20240.03450.04150.02500.03450.034598,646
Jun 3, 20240.03000.05870.03000.03450.0345361,223
May 31, 20240.03060.09500.02800.03440.0344229,664
May 30, 20240.02000.10000.02000.03060.030613,600
May 29, 20240.02000.02000.02000.02000.020013,025
May 28, 20240.02000.02000.02000.02000.0200-
May 24, 20240.02000.02000.02000.02000.02002,500
May 23, 20240.02000.02000.02000.02000.0200-
May 22, 20240.02000.02000.02000.02000.0200500
May 21, 20240.02000.02000.02000.02000.0200-
May 20, 20240.10000.10000.02000.02000.020021,001
May 17, 20240.02300.02300.02300.02300.0230-
May 16, 20240.02300.02300.02300.02300.023016,000
May 15, 20240.01690.01690.01690.01690.0169-
May 14, 20240.01690.01690.01690.01690.0169-
May 13, 20240.03430.18970.01690.01690.016925,900
May 10, 20240.09670.20660.04000.04000.040023,981
May 9, 20240.02500.02500.02500.02500.02501,508
May 8, 20240.03500.03500.03300.03300.033047,000
May 7, 20240.38000.38000.03500.03540.035443,246
May 6, 20240.03800.51750.03500.04000.0400101,305
May 3, 20240.03000.03100.03000.03100.03102,000

Related Tickers

ACKRF American Creek Resources Ltd.
0.0700
+9.37%
 
GSPR.V GSP Resource Corp.
0.0900
0.00%
 
CAPTF Capitan Silver Corp.
0.3243
+1.95%
 
SSVR.V Summa Silver Corp.
0.2950
+3.51%