Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalquest Mining Inc (TSV: ELN )

0.0200 UNCHANGED
Last Price Updated: 9:57 AM EST, Dec 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 0.0600 0.0600 0.0450 0.0450 20,306 +0.00(+0.00%)
Feb 27, 2014 0.0450 0.0450 0.0450 0.0450 125,000 +0.00(+0.00%)
Feb 26, 2014 0.0450 0.0500 0.0450 0.0450 9,000 +0.00(+0.00%)
Feb 25, 2014 0.0550 0.0550 0.0450 0.0450 299,015 -0.01(-18.18%)
Feb 24, 2014 0.0500 0.0550 0.0500 0.0550 64,066 +0.00(+10.00%)
Feb 21, 2014 0.0500 0.0500 0.0500 0.0500 31,003 +0.01(+11.11%)
Feb 20, 2014 0.0400 0.0450 0.0400 0.0450 227,266 +0.01(+28.57%)
Feb 19, 2014 0.0400 0.0400 0.0350 0.0350 93,333 -0.00(-12.50%)
Feb 18, 2014 0.0400 0.0400 0.0400 0.0400 13,799 +0.00(+0.00%)
Feb 14, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 13, 2014 0.0450 0.0450 0.0350 0.0450 663,000 +0.00(+0.00%)
Feb 12, 2014 0.0450 0.0450 0.0450 0.0450 32,169 -0.01(-10.00%)
Feb 11, 2014 0.0450 0.0500 0.0450 0.0500 21,000 +0.00(+0.00%)
Feb 10, 2014 0.0450 0.0500 0.0450 0.0500 178,767 +0.01(+11.11%)
Feb 07, 2014 0.0500 0.0500 0.0450 0.0450 43,877 +0.00(+0.00%)
Feb 06, 2014 0.0450 0.0450 0.0450 0.0450 20,233 -0.01(-10.00%)
Feb 05, 2014 0.0500 0.0500 0.0500 0.0500 93,500 +0.00(+0.00%)
Feb 04, 2014 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Feb 03, 2014 0.0500 0.0500 0.0500 0.0500 579,001 -0.00(-9.09%)
Jan 31, 2014 0.0700 0.0700 0.0500 0.0550 839,000 -0.02(-21.43%)
Jan 29, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 27, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 23, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 21, 2014 0.0800 0.0800 0.0800 39 +0.00(+0.00%)
Jan 20, 2014 0.0800 0.0800 0.0800 0.0800 8,334 +0.00(+0.00%)
Jan 17, 2014 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jan 15, 2014 0.0800 0.0800 0.0800 0.0800 90 +0.00(+0.00%)
Jan 13, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 10, 2014 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+14.29%)
Jan 09, 2014 0.0700 0.0700 0.0700 0.0700 35,666 +0.02(+40.00%)
Jan 07, 2014 0.0500 0.0500 0.0500 666 -0.01(-23.08%)
Jan 06, 2014 0.0600 0.0900 0.0600 0.0650 310,001 +0.01(+30.00%)
Jan 02, 2014 0.0500 0.0500 0.0500 0.0500 4 -0.00(-9.09%)
Dec 30, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 27, 2013 0.0500 0.0550 0.0500 0.0550 147,220 +0.01(+37.50%)
Dec 24, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2013 0.0350 0.0400 0.0350 0.0400 31,412 +0.01(+33.33%)
Dec 20, 2013 0.0300 0.0300 0.0300 0.0300 10,003 +0.00(+0.00%)
Dec 19, 2013 0.0300 0.0300 0.0300 0.0300 69,000 +0.00(+20.00%)
Dec 18, 2013 0.0250 0.0250 0.0250 0.0250 75,030 +0.01(+25.00%)
Dec 16, 2013 0.0200 0.0200 0.0200 1,093 +0.00(+0.00%)
Dec 13, 2013 0.0200 0.0250 0.0200 0.0200 150,549 +0.00(+0.00%)
Dec 12, 2013 0.0300 0.0300 0.0200 0.0200 779,715 -0.02(-42.86%)
Dec 11, 2013 0.0350 0.0350 0.0350 0.0350 46,416 -0.00(-12.50%)
Dec 10, 2013 0.0400 0.0400 0.0350 0.0400 287,368 -0.01(-20.00%)
Dec 09, 2013 0.0350 0.0500 0.0350 0.0500 69,334 +0.03(+100.00%)
Dec 06, 2013 0.0350 0.0350 0.0250 0.0250 76,669 -0.01(-37.50%)
Dec 05, 2013 0.0400 0.0400 0.0400 0.0400 1,010 +0.00(+14.29%)
Dec 04, 2013 0.0400 0.0400 0.0350 0.0350 12,536 -0.00(-12.50%)
Dec 03, 2013 0.0450 0.0450 0.0400 0.0400 8,835 +0.00(+0.00%)
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.