Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalquest Mining Inc (TSV: ELN )

N/A 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 (%)
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%)
May 01, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Apr 29, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 28, 2020 0.0250 0.0250 0.0250 0.0250 23,000 +0.00(+0.00%)
Apr 27, 2020 0.0200 0.0250 0.0200 0.0250 6,000 -0.00(-16.67%)
Apr 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 26, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0.0200 132,381 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0.0200 1,333 -0.01(-33.33%)
Mar 11, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 10, 2020 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 05, 2020 0.0250 0.0300 0.0200 0.0300 78,000 +0.00(+0.00%)
Feb 28, 2020 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Feb 24, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 19, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 18, 2020 0.0450 0.0500 0.0450 0.0500 28,467 +0.01(+42.86%)
Feb 05, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 31, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 30, 2020 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jan 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 17, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2020 0.0400 0.0500 0.0350 0.0500 198,916 +0.02(+66.67%)
Jan 15, 2020 0.0250 0.0300 0.0250 0.0300 273,000 +0.00(+20.00%)
Jan 06, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Dec 31, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 20, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 25, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 22, 2019 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Nov 21, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Nov 12, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 07, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 06, 2019 0.0250 0.0250 0.0250 0.0250 16,000 +0.00(+0.00%)
Nov 01, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 28, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 01, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 17, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 16, 2019 0.0250 0.0250 0.0250 146 +0.00(+0.00%)
Sep 12, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 05, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 22, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 22, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 19, 2019 0.0250 0.0250 0.0200 0.0200 15,000 -0.01(-33.33%)
Jul 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 18, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 17, 2019 0.0300 0.0300 0.0300 300 +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.