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 (%)
Apr 30, 2015 0.0150 0.0150 0.0150 0.0150 1,600 +0.00(+0.00%)
Apr 29, 2015 0.0200 0.0200 0.0150 0.0150 63,000 -0.01(-40.00%)
Apr 28, 2015 0.0250 0.0250 0.0250 0.0250 48,765 +0.01(+25.00%)
Apr 27, 2015 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Apr 24, 2015 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Apr 23, 2015 0.0200 0.0200 0.0200 0.0200 46,666 +0.00(+0.00%)
Apr 20, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 16, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 13, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 09, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 30, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 23, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 20, 2015 0.0250 0.0250 0.0250 0.0250 20,000 +0.01(+25.00%)
Mar 17, 2015 0.0200 0.0200 0.0200 66 +0.00(+0.00%)
Mar 16, 2015 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Mar 09, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 06, 2015 0.0200 0.0200 0.0200 0.0200 2,667 +0.00(+0.00%)
Mar 04, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 27, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 25, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 23, 2015 0.0200 0.0200 0.0200 200 -0.01(-20.00%)
Feb 20, 2015 0.0250 0.0250 0.0250 0.0250 88,000 +0.00(+0.00%)
Feb 18, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 17, 2015 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Feb 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 12, 2015 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Feb 10, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 09, 2015 0.0250 0.0250 0.0250 0.0250 2,733 +0.00(+0.00%)
Feb 06, 2015 0.0250 0.0250 0.0250 0.0250 2,667 -0.00(-16.67%)
Jan 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 22, 2015 0.0300 0.0300 0.0300 0.0300 7,233 +0.00(+0.00%)
Jan 19, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 14, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 13, 2015 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Jan 12, 2015 0.0300 0.0300 0.0300 0.0300 74,119 +0.00(+0.00%)
Jan 05, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 02, 2015 0.0300 0.0350 0.0300 0.0350 43,666 +0.01(+16.67%)
Dec 22, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 18, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 17, 2014 0.0300 0.0300 0.0300 0.0300 1,666 +0.00(+0.00%)
Dec 11, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 10, 2014 0.0300 0.0350 0.0300 0.0350 53,000 +0.01(+16.67%)
Dec 09, 2014 0.0350 0.0350 0.0300 0.0300 107,000 -0.01(-14.29%)
Dec 08, 2014 0.0350 0.0350 0.0350 0.0350 48,199 +0.00(+0.00%)
Dec 04, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 02, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 28, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 25, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 24, 2014 0.0350 0.0350 0.0350 0.0350 78,000 +0.00(+0.00%)
Nov 20, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 19, 2014 0.0350 0.0350 0.0350 0.0350 149,267 +0.00(+0.00%)
Nov 13, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 12, 2014 0.0350 0.0350 0.0350 0.0350 6,666 -0.00(-12.50%)
Nov 04, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 27, 2014 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Oct 23, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 21, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 17, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 09, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 06, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 02, 2014 0.0400 0.0400 0.0400 933 -0.00(-11.11%)
Sep 30, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 26, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 25, 2014 0.0450 0.0450 0.0450 0.0450 33,186 +0.00(+0.00%)
Sep 24, 2014 0.0450 0.0450 0.0450 0.0450 21,333 +0.00(+0.00%)
Sep 22, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 18, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 17, 2014 0.0500 0.0550 0.0500 0.0550 74,600 -0.01(-15.38%)
Sep 12, 2014 0.0650 0.0650 0.0650 500 +0.01(+18.18%)
Sep 11, 2014 0.0600 0.0600 0.0550 0.0550 52,733 -0.01(-15.38%)
Sep 09, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 08, 2014 0.0600 0.0600 0.0600 0.0600 2,267 +0.00(+0.00%)
Sep 05, 2014 0.0600 0.0600 0.0600 0.0600 5,500 +0.01(+20.00%)
Sep 04, 2014 0.0550 0.0550 0.0500 0.0500 14,999 -0.01(-16.67%)
Sep 02, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 29, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 28, 2014 0.0600 0.0600 0.0600 0.0600 37,333 +0.00(+0.00%)
Aug 27, 2014 0.0600 0.0550 0.0600 14,333 +0.00(+0.00%)
Aug 26, 2014 0.0700 0.0700 0.0600 0.0600 79,000 -0.01(-20.00%)
Aug 25, 2014 0.0700 0.0750 0.0700 0.0750 65,666 +0.00(+7.14%)
Aug 22, 2014 0.0700 0.0750 0.0700 0.0700 152,918 +0.01(+7.69%)
Aug 21, 2014 0.0650 0.0650 190,666 +0.01(+30.00%)
Aug 20, 2014 0.0500 0.0500 0.0500 0.0500 101,212 +0.01(+11.11%)
Aug 19, 2014 0.0450 0.0450 0.0450 0.0450 2,791 +0.00(+0.00%)
Aug 18, 2014 0.0450 0.0450 0.0450 0.0450 275,000 +0.00(+12.50%)
Aug 15, 2014 0.0400 0.0400 0.0400 0.0400 3,583 +0.00(+0.00%)
Aug 14, 2014 0.0400 0.0400 0.0400 0.0400 5,692 -0.00(-11.11%)
Aug 13, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 12, 2014 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Aug 08, 2014 0.0450 0 +0.00(+12.50%)
Aug 07, 2014 0.0500 0.0500 0.0400 0.0400 12,166 -0.00(-11.11%)
Aug 06, 2014 0.0500 0.0500 0.0450 0.0450 22,666 -0.01(-10.00%)
Jul 30, 2014 0.0500 0 +0.00(+0.00%)
Jul 25, 2014 0.0500 0 +0.00(+0.00%)
Jul 23, 2014 0.0500 0.0500 0.0500 0.0500 17,667 +0.00(+0.00%)
Jul 22, 2014 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jul 21, 2014 0.0500 0.0500 0.0500 0.0500 76,233 -0.01(-16.67%)
Jul 18, 2014 0.0600 0.0600 0.0500 0.0600 20,934 +0.00(+9.09%)
Jul 17, 2014 0.0550 0.0550 0.0550 0.0550 6,000 -0.01(-15.38%)
Jul 14, 2014 0.0650 0.0650 0 +0.00(+0.00%)
Jul 09, 2014 0.0650 0.0650 0 +0.00(+0.00%)
Jul 07, 2014 0.0650 0.0650 500 +0.01(+8.33%)
Jul 04, 2014 0.0600 0.0600 0.0600 0.0600 38,166 +0.00(+0.00%)
Jul 03, 2014 0.0600 0.0600 0.0600 0.0600 13,666 +0.00(+0.00%)
Jul 02, 2014 0.0600 0.0600 0.0600 0.0600 6,800 -0.01(-14.29%)
Jun 30, 2014 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jun 27, 2014 0.0550 0.0600 0.0500 0.0500 215,500 -0.00(-9.09%)
Jun 26, 2014 0.0600 0.0600 0.0550 0.0550 23,000 -0.02(-21.43%)
Jun 24, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 23, 2014 0.0600 0.0600 0.0550 0.0600 10,000 +0.00(+0.00%)
Jun 20, 2014 0.0600 0.0600 0.0600 0.0600 8,667 -0.01(-7.69%)
Jun 19, 2014 0.0700 0.0700 0.0600 0.0650 16,000 +0.01(+8.33%)
Jun 12, 2014 0.0600 0.0600 0.0600 44 +0.00(+0.00%)
Jun 11, 2014 0.0650 0.0750 0.0600 0.0600 54,333 +0.00(+0.00%)
Jun 10, 2014 0.0650 0.0750 0.0600 0.0600 111,767 -0.03(-29.41%)
Jun 05, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Jun 04, 2014 0.0650 0.0650 0.0650 0.0650 2,667 -0.01(-18.75%)
Jun 03, 2014 0.0700 0.0800 0.0700 0.0800 15,000 -0.01(-11.11%)
Jun 02, 2014 0.0800 0.0900 0.0800 0.0900 30,000 +0.01(+12.50%)
May 30, 2014 0.0650 0.0800 0.0600 0.0800 18,750 -0.01(-11.11%)
May 29, 2014 0.0700 0.0900 0.0700 0.0900 80,000 +0.03(+50.00%)
May 28, 2014 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
May 26, 2014 0.0600 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 23, 2014 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
May 22, 2014 0.0650 0.0650 0.0650 0.0650 10,547 +0.00(+0.00%)
May 21, 2014 0.0700 0.0700 0.0650 0.0650 83,000 -0.01(-13.33%)
May 20, 2014 0.0650 0.0800 0.0650 0.0750 220,750 +0.01(+25.00%)
May 16, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2014 0.0650 0.0700 0.0600 0.0600 162,666 -0.01(-7.69%)
May 14, 2014 0.0650 0.0650 0.0600 0.0650 271,000 +0.01(+18.18%)
May 13, 2014 0.0550 0.0550 0.0550 0.0550 18,434 -0.01(-15.38%)
May 12, 2014 0.0650 0.0650 0.0500 0.0650 158,267 -0.01(-7.14%)
May 09, 2014 0.0650 0.0700 0.0600 0.0700 91,000 +0.01(+7.69%)
May 08, 2014 0.0650 0.0650 0.0650 0.0650 12,999 -0.01(-7.14%)
May 06, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 05, 2014 0.0650 0.0700 0.0650 0.0700 96,333 +0.02(+27.27%)
May 02, 2014 0.0600 0.0600 0.0550 0.0550 51,333 -0.00(-8.33%)
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.