Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 18, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 17, 2017 0.0250 0.0250 0.0250 0.0250 1,475 -0.00(-16.67%)
May 16, 2017 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
May 12, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 10, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 08, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 05, 2017 0.0300 0.0400 0.0300 0.0350 241,866 +0.01(+16.67%)
May 04, 2017 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
May 03, 2017 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
May 02, 2017 0.0300 0.0300 0.0300 0.0300 57,566 +0.00(+0.00%)
Apr 28, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 17, 2017 0.0300 0.0300 0.0250 0.0300 610,000 -0.01(-14.29%)
Apr 13, 2017 0.0300 0.0350 0.0300 0.0350 73,000 +0.01(+16.67%)
Apr 12, 2017 0.0300 0.0300 0.0300 0.0300 100,100 +0.00(+0.00%)
Mar 31, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 30, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 28, 2017 0.0300 0.0300 0.0300 333 +0.00(+0.00%)
Mar 17, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 08, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 07, 2017 0.0250 0.0300 0.0250 0.0300 32,416 +0.00(+0.00%)
Mar 03, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 01, 2017 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Feb 28, 2017 0.0350 0.0450 0.0350 0.0450 166,333 +0.00(+12.50%)
Feb 27, 2017 0.0350 0.0400 0.0350 0.0400 135,500 +0.01(+33.33%)
Feb 23, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 22, 2017 0.0300 0.0350 0.0300 0.0300 172,083 +0.00(+20.00%)
Feb 17, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 16, 2017 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
Feb 15, 2017 0.0300 0.0350 0.0300 0.0300 495,000 +0.00(+20.00%)
Feb 10, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 07, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 02, 2017 0.0300 0.0300 0.0300 1 +0.00(+20.00%)
Feb 01, 2017 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+0.00%)
Jan 30, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 26, 2017 0.0200 0.0200 0.0200 33 -0.01(-20.00%)
Jan 25, 2017 0.0250 0.0250 0.0250 0.0250 139,000 +0.00(+0.00%)
Jan 24, 2017 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 23, 2017 0.0250 0.0250 0.0250 0.0250 14,666 +0.00(+0.00%)
Jan 20, 2017 0.0250 0.0250 0.0250 0.0250 56,000 +0.00(+0.00%)
Jan 19, 2017 0.0250 0.0250 0.0250 0.0250 263,500 +0.00(+0.00%)
Jan 18, 2017 0.0250 0.0250 0.0250 0.0250 78,000 -0.00(-16.67%)
Jan 17, 2017 0.0250 0.0300 0.0250 0.0300 188,000 +0.00(+0.00%)
Jan 12, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 11, 2017 0.0250 0.0300 0.0250 0.0300 15,000 +0.00(+20.00%)
Jan 04, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 22, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 21, 2016 0.0200 0.0200 0.0200 0.0200 19,500 +0.00(+0.00%)
Dec 19, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 14, 2016 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Dec 13, 2016 0.0300 0.0350 0.0300 0.0350 138,000 +0.01(+40.00%)
Dec 08, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 07, 2016 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Dec 06, 2016 0.0250 0.0250 0.0250 0.0250 206,246 +0.01(+25.00%)
Dec 05, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Dec 02, 2016 0.0200 0.0200 0.0200 0.0200 10,785 +0.00(+0.00%)
Nov 30, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 28, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 25, 2016 0.0250 0.0250 0.0250 0.0250 56,000 +0.01(+25.00%)
Nov 24, 2016 0.0250 0.0250 0.0200 0.0200 5,500 -0.01(-20.00%)
Nov 23, 2016 0.0250 0.0250 0.0250 0.0250 290,000 +0.00(+0.00%)
Nov 21, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 18, 2016 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Nov 15, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 09, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 04, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 03, 2016 0.0300 0.0300 0.0300 0.0300 171,000 +0.00(+0.00%)
Nov 02, 2016 0.0300 0.0300 0.0300 0.0300 57,000 +0.00(+20.00%)
Oct 27, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 26, 2016 0.0250 0.0250 0.0250 0.0250 95,000 +0.00(+0.00%)
Oct 25, 2016 0.0300 0.0300 0.0250 0.0250 82,000 -0.00(-16.67%)
Oct 21, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 14, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 13, 2016 0.0400 0.0450 0.0350 0.0350 336,000 +0.00(+0.00%)
Oct 07, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 05, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 04, 2016 0.0400 0.0400 0.0400 0.0400 178,000 +0.00(+0.00%)
Oct 03, 2016 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Sep 30, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 29, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 28, 2016 0.0400 0.0400 0.0400 0.0400 19,333 +0.00(+14.29%)
Sep 27, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 23, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 20, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 12, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 08, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 02, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 31, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 24, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 23, 2016 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Aug 22, 2016 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Aug 08, 2016 0.0350 0.0350 0.0350 200 -0.00(-12.50%)
Aug 05, 2016 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 04, 2016 0.0350 0.0450 0.0350 0.0450 119,000 +0.00(+12.50%)
Aug 03, 2016 0.0400 0.0400 0.0400 0.0400 35,000 -0.00(-11.11%)
Aug 02, 2016 0.0400 0.0450 0.0400 0.0450 100,000 +0.01(+28.57%)
Jul 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 28, 2016 0.0400 0.0450 0.0350 0.0350 11,333 +0.00(+0.00%)
Jul 27, 2016 0.0350 0.0350 0.0300 0.0350 92,000 +0.00(+0.00%)
Jul 25, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 15, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 14, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Jul 13, 2016 0.0350 0.0350 0.0300 0.0300 13,277 -0.01(-14.29%)
Jul 12, 2016 0.0350 0.0350 0.0350 0.0350 44,000 -0.00(-12.50%)
Jul 11, 2016 0.0350 0.0400 0.0350 0.0400 107,000 +0.00(+14.29%)
Jul 04, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 28, 2016 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jun 27, 2016 0.0400 0.0400 0.0350 0.0350 29,920 +0.00(+0.00%)
Jun 24, 2016 0.0300 0.0350 0.0300 0.0350 35,333 +0.01(+16.67%)
Jun 22, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 21, 2016 0.0400 0.0400 0.0350 0.0350 35,000 -0.00(-12.50%)
Jun 20, 2016 0.0400 0.0400 0.0400 0.0400 89,000 +0.00(+14.29%)
Jun 17, 2016 0.0300 0.0400 0.0300 0.0350 517,000 +0.01(+40.00%)
Jun 16, 2016 0.0250 0.0250 0.0250 0.0250 1,400,000 -0.00(-16.67%)
Jun 15, 2016 0.0200 0.0300 0.0200 0.0300 818,033 +0.01(+50.00%)
Jun 14, 2016 0.0200 0.0200 0.0200 0.0200 506,667 -0.01(-33.33%)
Jun 10, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jun 07, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 06, 2016 0.0250 0.0250 0.0250 0.0250 70,900 +0.01(+25.00%)
Jun 03, 2016 0.0200 0.0200 0.0200 0.0200 58,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.