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 )

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 (%)
May 31, 2018 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+14.29%)
May 30, 2018 0.0350 0.0350 0.0350 0.0350 4,350 -0.01(-22.22%)
May 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 18, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
May 17, 2018 0.0300 0.0300 0.0300 0.0300 5,333 -0.01(-25.00%)
May 16, 2018 0.0350 0.0400 0.0350 0.0400 31,000 +0.00(+14.29%)
May 15, 2018 0.0350 0.0350 0.0300 0.0350 156,000 +0.00(+0.00%)
May 10, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
May 02, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 01, 2018 0.0600 0.0600 0.0450 0.0450 8,800 +0.00(+0.00%)
Apr 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 16, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Apr 12, 2018 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Apr 05, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 04, 2018 0.0400 0.0450 0.0400 0.0450 20,000 -0.01(-10.00%)
Mar 26, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 22, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 13, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 02, 2018 0.0400 0.0400 0.0350 0.0400 209,400 +0.00(+0.00%)
Mar 01, 2018 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Feb 28, 2018 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Feb 26, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 20, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 07, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 06, 2018 0.0450 0.0450 0.0450 0.0450 38,400 +0.00(+0.00%)
Feb 05, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jan 30, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 26, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0450 0.0450 0 -0.02(-30.77%)
Jan 22, 2018 0.0600 0.0650 0.0600 0.0650 24,000 +0.01(+8.33%)
Jan 19, 2018 0.0550 0.0700 0.0550 0.0600 132,500 +0.01(+20.00%)
Jan 17, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2018 0.0500 0.0500 0.0500 0.0500 18,000 -0.00(-9.09%)
Jan 15, 2018 0.0600 0.0600 0.0550 0.0550 66,000 -0.00(-8.33%)
Jan 12, 2018 0.0600 0.0650 0.0600 0.0600 23,334 -0.01(-7.69%)
Jan 11, 2018 0.0650 0.0650 0.0600 0.0650 93,000 -0.01(-7.14%)
Jan 10, 2018 0.0500 0.0700 0.0500 0.0700 218,000 +0.02(+40.00%)
Jan 09, 2018 0.0550 0.0550 0.0500 0.0500 85,666 +0.01(+11.11%)
Jan 05, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 04, 2018 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Jan 03, 2018 0.0700 0.0700 0.0500 0.0500 234,650 -0.02(-28.57%)
Jan 02, 2018 0.0750 0.0400 0.0700 484,000 +0.03(+75.00%)
Dec 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2017 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Dec 27, 2017 0.0350 0.0350 0.0350 0.0350 35,433 +0.00(+0.00%)
Dec 22, 2017 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Dec 20, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 18, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 15, 2017 0.0350 0.0350 0.0350 0.0350 1,475 +0.00(+0.00%)
Dec 13, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 11, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 08, 2017 0.0300 0.0300 0.0300 0.0300 2,667 +0.00(+0.00%)
Dec 01, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 30, 2017 0.0300 0.0300 0.0300 0.0300 136,000 +0.00(+0.00%)
Nov 29, 2017 0.0300 0.0300 0.0300 0.0300 14,000 -0.01(-25.00%)
Nov 28, 2017 0.0450 0.0450 0.0400 0.0400 51,266 -0.01(-20.00%)
Nov 27, 2017 0.0350 0.0500 0.0350 0.0500 237,000 +0.02(+66.67%)
Nov 24, 2017 0.0300 0.0300 0.0300 0.0300 7,373 -0.01(-25.00%)
Nov 23, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Nov 22, 2017 0.0300 0.0300 0.0300 0.0300 125,000 +0.00(+0.00%)
Nov 20, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 17, 2017 0.0250 0.0400 0.0250 0.0350 482,400 +0.02(+75.00%)
Nov 16, 2017 0.0250 0.0250 0.0200 0.0200 266,000 -0.01(-20.00%)
Nov 15, 2017 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Nov 14, 2017 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Nov 13, 2017 0.0250 0.0250 0.0250 0.0250 2,016 -0.00(-16.67%)
Nov 08, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 06, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 03, 2017 0.0250 0.0300 0.0250 0.0300 474,666 +0.00(+20.00%)
Nov 02, 2017 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Nov 01, 2017 0.0250 0.0250 0.0250 0.0250 101,000 -0.01(-28.57%)
Oct 31, 2017 0.0250 0.0400 0.0250 0.0350 203,000 +0.01(+40.00%)
Oct 27, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 26, 2017 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Oct 24, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 23, 2017 0.0250 0.0250 0.0250 0.0250 11,333 -0.01(-28.57%)
Oct 16, 2017 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Oct 10, 2017 0.0250 0.0250 0.0250 266 -0.00(-16.67%)
Sep 27, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 20, 2017 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Sep 15, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 08, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 07, 2017 0.0250 0.0250 0.0250 0.0250 26,000 -0.01(-28.57%)
Sep 01, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 31, 2017 0.0250 0.0300 0.0250 0.0300 188,000 +0.00(+0.00%)
Aug 29, 2017 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 22, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 21, 2017 0.0250 0.0250 0.0250 0.0250 170,000 +0.00(+0.00%)
Aug 18, 2017 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Aug 14, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 08, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 02, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 26, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 20, 2017 0.0250 0.0300 0.0200 0.0250 532,000 +0.00(+0.00%)
Jul 19, 2017 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jul 17, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 13, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 11, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 10, 2017 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Jul 07, 2017 0.0300 0.0300 0.0250 0.0250 121,000 -0.00(-16.67%)
Jul 06, 2017 0.0300 0.0300 0.0300 0.0300 1,333 +0.00(+0.00%)
Jul 03, 2017 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 30, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 29, 2017 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Jun 23, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 22, 2017 0.0300 0.0300 0.0300 0.0300 31,250 +0.00(+0.00%)
Jun 20, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 19, 2017 0.0300 0.0300 0.0300 0.0300 62,500 +0.00(+0.00%)
Jun 16, 2017 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jun 14, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 13, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jun 12, 2017 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+20.00%)
Jun 09, 2017 0.0250 0.0250 0.0250 0.0250 130,667 -0.00(-16.67%)
Jun 05, 2017 0.0300 0.0300 0.0300 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.
 
 
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.