Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,247.10 -17.43 (-0.53%) Nikkei
38,348.69 +146.32 (+0.38%) Hang Seng
18,446.29 +132.43 (+0.72%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,507.71 -1,165.36 (-1.86%) CMC Crypto 200
1,309.80 +15.12 (+1.17%)
Musk Metals Corp. (EMSKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 47,000 |
| 07 May 2024 | 0.3800 | 0.3800 | 0.0350 | 0.0354 | 0.0354 | 43,246 |
| 06 May 2024 | 0.0380 | 0.5175 | 0.0350 | 0.0400 | 0.0400 | 101,305 |
| 03 May 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 2,000 |
| 02 May 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
| 01 May 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
| 30 Apr 2024 | 0.0200 | 0.0200 | 0.0197 | 0.0197 | 0.0197 | 5,000 |
| 29 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 26 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 25 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 24 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 23 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 22 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 19 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 18 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 17 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 16 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 15 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 12 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 11 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 10 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 09 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,011 |
| 08 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 04 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 14,448 |
| 03 Apr 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
| 02 Apr 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
| 01 Apr 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
| 28 Mar 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
| 27 Mar 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
| 26 Mar 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
| 25 Mar 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
| 22 Mar 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
| 21 Mar 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 200 |
| 20 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 07 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 275 |
| 06 Mar 2024 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | - |
| 05 Mar 2024 | 0.0500 | 0.0500 | 0.0307 | 0.0307 | 0.0307 | 30,350 |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| 26 Feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 10,150 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | 0.0200 | 17,005 |
| 22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,100 |
| 20 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,250 |
| 15 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 07 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 02 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 01 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 31 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 30 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,250 |
| 25 Jan 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 24 Jan 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 23 Jan 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 22 Jan 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 3,000 |
| 19 Jan 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 13,400 |
| 18 Jan 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 17 Jan 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 16 Jan 2024 | 0.0336 | 0.0336 | 0.0299 | 0.0299 | 0.0299 | 1,200 |
| 12 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| 11 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 04 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 03 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 02 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,001 |
| 29 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,250 |
| 28 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,500 |
| 27 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.