Musk Metals Corporation (PK) (EMSKF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0059 | -19.8653198653 | 0.0297 | 0.035 | 0.02 | 146478 | 0.02503203 | CS |
| 4 | 0.0028 | 13.3333333333 | 0.021 | 0.04 | 0.02 | 77992 | 0.02683516 | CS |
| 12 | -0.0022 | -8.46153846154 | 0.026 | 0.05 | 0.017 | 62728 | 0.02932391 | CS |
| 26 | 0.0018 | 8.18181818182 | 0.022 | 0.059 | 0.017 | 60266 | 0.02951876 | CS |
| 52 | -0.0162 | -40.5 | 0.04 | 0.5175 | 0.003 | 50111 | 0.03051608 | CS |
| 156 | -0.1866 | -88.6882129278 | 0.2104 | 0.5175 | 0.003 | 39680 | 0.07622679 | CS |
| 260 | -0.2682 | -91.8493150685 | 0.292 | 0.5175 | 0.003 | 40228 | 0.16570721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740435600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 60050 |
| 1740176400 | 0.025 | -0.01 | -28.57 | 0.03 | 0.03 | 0.025 | 78977 |
| 1740090480 | 0.035 | 0.0104 | 42.28 | 0.035 | 0.035 | 0.035 | 2632 |
| 1740003960 | 0.0246 | -0.0014 | -5.38 | 0.024 | 0.02768 | 0.024 | 423993 |
| 1739917740 | 0.026 | -0.004 | -13.33 | 0.0297 | 0.0297 | 0.024 | 166739 |
| 1739572020 | 0.03 | 0.006 | 25.00 | 0.035 | 0.035 | 0.021 | 46102 |
| 1739485320 | 0.024 | -0.011 | -31.43 | 0.03 | 0.03 | 0.024 | 17390 |
| 1739398800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1739312400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1739226000 | 0.035 | 0.01 | 40.00 | 0.024 | 0.035 | 0.024 | 19300 |
| 1738967160 | 0.025 | -0.0039 | -13.49 | 0.024 | 0.025 | 0.024 | 26855 |
| 1738880400 | 0.0289 | 0.0079 | 37.62 | 0.03 | 0.03 | 0.0279 | 4200 |
| 1738794000 | 0.021 | -0.0081 | -27.84 | 0.0254999 | 0.0254999 | 0.021 | 19099 |
| 1738708140 | 0.0291 | 0 | 0.00 | 0.0291 | 0.0291 | 0.0291 | 0 |
| 1738621740 | 0.0291 | 0 | 0.00 | 0.023 | 0.0291 | 0.023 | 142128 |
| 1738362000 | 0.0291 | 0.0081 | 38.57 | 0.0291 | 0.0291 | 0.0291 | 60500 |
| 1738276080 | 0.021 | -0.014 | -40.00 | 0.04 | 0.04 | 0.021 | 46864 |
| 1738189740 | 0.035 | 0.014 | 66.67 | 0.03 | 0.04 | 0.0245 | 129235 |
| 1738103280 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 3800 |
| 1738016820 | 0.021 | -0.014 | -40.00 | 0.04 | 0.04 | 0.021 | 32873 |
| 1737757440 | 0.035 | 0.0022 | 6.71 | 0.035 | 0.035 | 0.035 | 101418 |
| 1737671220 | 0.0328 | -0.0072 | -18.00 | 0.0328 | 0.0328 | 0.0328 | 10854 |
| 1737584640 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.034 | 560 |
| 1737498540 | 0.04 | 0.017 | 73.91 | 0.025 | 0.04 | 0.023 | 88759 |
| 1737152880 | 0.023 | -0.007 | -23.33 | 0.0254999 | 0.0254999 | 0.021 | 3232 |
| 1737066420 | 0.03 | 0 | 0.00 | 0.0293 | 0.03 | 0.0293 | 55617 |
| 1736979720 | 0.03 | 0.0015 | 5.26 | 0.0314 | 0.04 | 0.03 | 11920 |
| 1736893380 | 0.0285 | -0.003 | -9.52 | 0.0314 | 0.0314 | 0.0285 | 42847 |
| 1736806800 | 0.0315 | 0.0115 | 57.50 | 0.0314 | 0.0315 | 0.025 | 11477 |
| 1736547720 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 600 |
| 1736375340 | 0.02 | 0.001 | 5.26 | 0.0201 | 0.0294 | 0.02 | 24325 |
| 1736288940 | 0.019 | -0.011 | -36.67 | 0.0325 | 0.0325 | 0.019 | 117461 |
| 1736202360 | 0.03 | -0.0019 | -5.96 | 0.04 | 0.04 | 0.025 | 123535 |
| 1735942980 | 0.0319 | 0.0026 | 8.87 | 0.028 | 0.0319 | 0.025 | 35250 |
| 1735856700 | 0.0293 | 0.0013 | 4.64 | 0.0299 | 0.0299 | 0.0293 | 42560 |
| 1735683960 | 0.028 | -0.0013 | -4.44 | 0.028 | 0.028 | 0.028 | 30570 |
| 1735597740 | 0.0293 | 0 | 0.00 | 0.035 | 0.035 | 0.0293 | 21059 |
| 1735338000 | 0.0293 | -0.0087 | -22.89 | 0.038 | 0.038 | 0.0293 | 8927 |
| 1735252020 | 0.038 | 0.0201 | 112.29 | 0.017 | 0.04 | 0.017 | 24026 |
| 1735078200 | 0.0179 | -0.0096 | -34.91 | 0.025 | 0.0275 | 0.0179 | 20035 |
| 1734992400 | 0.0275 | 0.0025 | 10.00 | 0.0275 | 0.0275 | 0.0275 | 10200 |
| 1734733740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734647340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734560940 | 0.025 | -0.0037 | -12.89 | 0.0287 | 0.0287 | 0.02 | 84856 |
| 1734474360 | 0.0287 | 0.0007 | 2.50 | 0.028 | 0.0325 | 0.025 | 51743 |
| 1734388140 | 0.028 | -0.006 | -17.65 | 0.0258 | 0.04 | 0.025 | 123528 |
| 1734128940 | 0.034 | 0.0023 | 7.26 | 0.0385 | 0.0385 | 0.034 | 4595 |
| 1734042480 | 0.0317 | -0.0082 | -20.55 | 0.0197 | 0.04 | 0.0197 | 31093 |
| 1733955900 | 0.0399 | 0 | 0.00 | 0.0332 | 0.0399 | 0.025 | 42282 |
| 1733869200 | 0.0399 | 0.00615 | 18.22 | 0.02646 | 0.04 | 0.02646 | 5507 |
| 1733782800 | 0.03375 | -0.00625 | -15.63 | 0.025 | 0.05 | 0.0231 | 254418 |
| 1733523600 | 0.04 | 0.0125 | 45.45 | 0.048 | 0.048 | 0.0369 | 178636 |
| 1733437500 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 11000 |
| 1733350980 | 0.0275 | -0.0095 | -25.68 | 0.038 | 0.04 | 0.025 | 218150 |
| 1733264700 | 0.037 | 0.012 | 48.00 | 0.026 | 0.042 | 0.026 | 64620 |
| 1733178180 | 0.025 | -0.018 | -41.86 | 0.028476 | 0.028476 | 0.025 | 16010 |
| 1732918200 | 0.0429999 | 0 | 0.00 | 0.0371 | 0.0429999 | 0.0371 | 203 |
| 1732746540 | 0.0429999 | 0.0001 | 0.23 | 0.0429999 | 0.0429999 | 0.0429999 | 13200 |
| 1732660140 | 0.0429 | 0.0079 | 22.57 | 0.024135 | 0.0429 | 0.021 | 5905 |
| 1732573560 | 0.035 | -0.0004 | -1.13 | 0.03 | 0.035 | 0.03 | 35000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
