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 29, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 27, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 20, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 15, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 08, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 07, 2021 0.0450 0.0500 0.0450 0.0450 47,733 +0.00(+12.50%)
Apr 06, 2021 0.0400 0.0400 0.0400 0.0400 5,133 -0.01(-20.00%)
Apr 05, 2021 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Mar 31, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 25, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 23, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 22, 2021 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Mar 19, 2021 0.0500 0.0500 0.0500 0.0500 33,998 +0.00(+0.00%)
Mar 18, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Mar 16, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 01, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 23, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 22, 2021 0.0450 0.0450 0.0450 0.0450 69,332 -0.01(-10.00%)
Feb 19, 2021 0.0500 0.0500 0.0500 0.0500 117,000 +0.00(+0.00%)
Feb 17, 2021 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 16, 2021 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
Feb 11, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 10, 2021 0.0450 0.0450 0.0450 0.0450 149,666 +0.01(+28.57%)
Feb 09, 2021 0.0400 0.0400 0.0350 0.0350 15,533 -0.01(-22.22%)
Feb 04, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 03, 2021 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+12.50%)
Jan 29, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 27, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 26, 2021 0.0400 0.0400 0.0400 0.0400 49,610 +0.00(+0.00%)
Jan 20, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 11, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 08, 2021 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Jan 07, 2021 0.0400 0.0400 0.0400 0.0400 1,250 -0.00(-11.11%)
Jan 04, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 31, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 29, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 24, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 23, 2020 0.0350 0.0450 0.0350 0.0450 50,000 +0.01(+50.00%)
Dec 22, 2020 0.0350 0.0350 0.0300 0.0300 36,000 -0.01(-14.29%)
Dec 21, 2020 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Dec 18, 2020 0.0300 0.0350 0.0300 0.0350 52,066 +0.00(+0.00%)
Dec 17, 2020 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Dec 16, 2020 0.0350 0.0350 0.0350 0.0350 13,000 +0.01(+16.67%)
Dec 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 02, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 01, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Nov 26, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 25, 2020 0.0350 0.0350 0.0350 0.0350 12,000 +0.01(+16.67%)
Nov 24, 2020 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Nov 23, 2020 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Nov 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 06, 2020 0.0300 0.0300 0.0250 0.0250 175,000 -0.00(-16.67%)
Nov 05, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Nov 04, 2020 0.0300 0.0300 0.0300 0.0300 108,000 +0.00(+20.00%)
Nov 03, 2020 0.0300 0.0300 0.0250 0.0250 573,000 -0.00(-16.67%)
Nov 02, 2020 0.0300 0.0300 0.0300 0.0300 3,222 +0.00(+0.00%)
Oct 30, 2020 0.0250 0.0300 0.0250 0.0300 16,000 +0.00(+20.00%)
Oct 28, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 23, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Oct 19, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 16, 2020 0.0350 0.0350 0.0350 0.0350 8,166 +0.01(+16.67%)
Oct 15, 2020 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Oct 13, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Oct 08, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Oct 07, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 05, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 29, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 23, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 22, 2020 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Sep 21, 2020 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Sep 16, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 04, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 02, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 01, 2020 0.0350 0.0350 0.0350 0.0350 182,999 -0.00(-12.50%)
Aug 31, 2020 0.0450 0.0450 0.0300 0.0400 1,140,500 -0.01(-20.00%)
Aug 27, 2020 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Aug 24, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 21, 2020 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Aug 20, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Aug 19, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Aug 18, 2020 0.0500 0.0550 0.0500 0.0550 55,000 +0.00(+0.00%)
Aug 14, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 13, 2020 0.0550 0.0550 0.0500 0.0550 25,065 -0.00(-8.33%)
Aug 12, 2020 0.0500 0.0600 0.0500 0.0600 15,000 -0.01(-14.29%)
Aug 11, 2020 0.0600 0.0700 0.0600 0.0700 10,000 +0.02(+40.00%)
Aug 10, 2020 0.0550 0.0700 0.0500 0.0500 50,000 +0.01(+11.11%)
Aug 07, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Aug 05, 2020 0.0450 0.0450 0.0450 0 -0.02(-30.77%)
Aug 04, 2020 0.0650 0.0650 0.0650 333 +0.00(+0.00%)
Jul 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 30, 2020 0.0550 0.0650 0.0550 0.0650 50,000 +0.00(+0.00%)
Jul 27, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jul 24, 2020 0.0450 0.0550 0.0450 0.0550 75,000 -0.01(-15.38%)
Jul 22, 2020 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Jul 17, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 16, 2020 0.0550 0.0550 0.0500 0.0500 100,000 -0.00(-9.09%)
Jul 15, 2020 0.0550 0.0550 0.0550 0.0550 17,000 -0.01(-15.38%)
Jul 14, 2020 0.0550 0.0650 0.0550 0.0650 76,000 +0.00(+0.00%)
Jul 10, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 09, 2020 0.0500 0.0700 0.0500 0.0700 479,254 +0.02(+40.00%)
Jul 08, 2020 0.0450 0.0500 0.0450 0.0500 181,000 +0.01(+25.00%)
Jul 07, 2020 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+14.29%)
Jul 06, 2020 0.0350 0.0350 0.0350 0.0350 6,000 +0.01(+16.67%)
Jul 02, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 26, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 25, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.01(+28.57%)
Jun 24, 2020 0.0400 0.0400 0.0350 0.0350 149,000 +0.00(+0.00%)
Jun 23, 2020 0.0450 0.0450 0.0350 0.0350 125,000 -0.01(-22.22%)
Jun 22, 2020 0.0500 0.0650 0.0450 0.0450 598,000 -0.01(-10.00%)
Jun 18, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 12, 2020 0.0450 0.0500 0.0450 0.0500 100,664 -0.01(-16.67%)
Jun 08, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 04, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 28, 2020 0.0400 0.0450 0.0400 0.0450 160,000 +0.00(+12.50%)
May 26, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
May 22, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 21, 2020 0.0200 0.0250 0.0200 0.0250 10,331 -0.00(-16.67%)
May 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 07, 2020 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
May 05, 2020 0.0200 0.0200 0.0200 0 +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.