Yahoo

Mail

Singapore markets closed

Straits Times Index
3,333.47
+10.09(+0.30%)
Nikkei
38,487.90
+433.80(+1.14%)
Hang Seng
18,079.61
-150.59(-0.83%)
FTSE 100
8,263.38
+32.33(+0.39%)
Bitcoin USD
67,922.28
+282.11(+0.42%)
CMC Crypto 200
1,425.42
-3.14(-0.22%)

Musk Metals Corp. (EMSKF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0306

+0.0106

(+53.00%)

At close: 03:58PM EDT

Time period:

31 May 2023 - 31 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2024	0.0200	0.1000	0.0200	0.0306	0.0306	13,600
29 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,025
28 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
23 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
21 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 May 2024	0.1000	0.1000	0.0200	0.0200	0.0200	21,001
17 May 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
16 May 2024	0.0230	0.0230	0.0230	0.0230	0.0230	16,000
15 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
14 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
13 May 2024	0.0343	0.1897	0.0169	0.0169	0.0169	25,900
10 May 2024	0.0967	0.2066	0.0400	0.0400	0.0400	23,981
09 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,508
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,333.47+10.09(+0.30%)

Nikkei38,487.90+433.80(+1.14%)

Hang Seng18,079.61-150.59(-0.83%)

FTSE 1008,263.38+32.33(+0.39%)

Bitcoin USD67,922.28+282.11(+0.42%)

CMC Crypto 2001,425.42-3.14(-0.22%)

Musk Metals Corp. (EMSKF)

Straits Times Index
3,333.47
+10.09(+0.30%)

Nikkei
38,487.90
+433.80(+1.14%)

Hang Seng
18,079.61
-150.59(-0.83%)

FTSE 100
8,263.38
+32.33(+0.39%)

Bitcoin USD
67,922.28
+282.11(+0.42%)

CMC Crypto 200
1,425.42
-3.14(-0.22%)