Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 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%)
May 01, 2014 0.0550 0.0600 0.0500 0.0600 11,000 +0.00(+0.00%)
Apr 30, 2014 0.0750 0.0750 0.0600 0.0600 139,333 -0.01(-7.69%)
Apr 28, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 25, 2014 0.0600 0.0650 0.0600 0.0650 101,000 +0.01(+8.33%)
Apr 24, 2014 0.0550 0.0600 0.0550 0.0600 29,400 +0.00(+9.09%)
Apr 23, 2014 0.0550 0.0600 0.0550 0.0550 189,023 +0.00(+0.00%)
Apr 22, 2014 0.0600 0.0600 0.0550 0.0550 51,332 -0.00(-8.33%)
Apr 21, 2014 0.0600 0.0650 0.0600 0.0600 165,000 +0.00(+0.00%)
Apr 17, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 16, 2014 0.0600 0.0600 0.0550 0.0550 92,999 -0.00(-8.33%)
Apr 15, 2014 0.0500 0.0600 0.0500 0.0600 54,000 +0.00(+9.09%)
Apr 14, 2014 0.0500 0.0550 0.0500 0.0550 75,000 +0.00(+10.00%)
Apr 11, 2014 0.0500 0.0500 0.0500 0.0500 4,055 -0.01(-16.67%)
Apr 10, 2014 0.0600 0.0600 0.0600 0.0600 76,330 +0.00(+0.00%)
Apr 08, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 07, 2014 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 04, 2014 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 03, 2014 0.0600 0.0600 0.0550 0.0600 88,599 +0.00(+0.00%)
Apr 02, 2014 0.0550 0.0600 0.0550 0.0600 202,000 +0.00(+9.09%)
Apr 01, 2014 0.0450 0.0550 0.0450 0.0550 5,333 +0.00(+10.00%)
Mar 31, 2014 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Mar 27, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 26, 2014 0.0550 0.0550 0.0550 0.0550 6,333 +0.00(+0.00%)
Mar 25, 2014 0.0550 0.0550 0.0550 0.0550 27,766 -0.00(-8.33%)
Mar 24, 2014 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
Mar 21, 2014 0.0600 0.0650 0.0600 0.0600 394,000 +0.00(+0.00%)
Mar 20, 2014 0.0700 0.0700 0.0600 0.0600 89,332 +0.00(+9.09%)
Mar 19, 2014 0.0700 0.0700 0.0550 0.0550 94,167 -0.00(-8.33%)
Mar 18, 2014 0.0500 0.0600 0.0500 0.0600 144,000 +0.01(+20.00%)
Mar 17, 2014 0.0500 0.0500 0.0500 0.0500 11,350 +0.00(+0.00%)
Mar 14, 2014 0.0500 0.0500 0.0500 0.0500 19,500 +0.00(+0.00%)
Mar 13, 2014 0.0500 0.0550 0.0500 0.0500 72,217 -0.01(-16.67%)
Mar 12, 2014 0.0550 0.0600 0.0550 0.0600 90,000 +0.00(+9.09%)
Mar 11, 2014 0.0500 0.0550 0.0500 0.0550 111,333 +0.00(+10.00%)
Mar 10, 2014 0.0450 0.0500 0.0450 0.0500 101,146 +0.01(+11.11%)
Mar 07, 2014 0.0450 0.0450 0.0450 0.0450 101,333 +0.00(+0.00%)
Mar 06, 2014 0.0600 0.0600 0.0450 0.0450 122,000 -0.01(-18.18%)
Mar 05, 2014 0.0600 0.0600 0.0550 0.0550 7,667 -0.00(-8.33%)
Mar 04, 2014 0.0500 0.0600 0.0500 0.0600 2,939 +0.00(+0.00%)
Mar 03, 2014 0.0650 0.0650 0.0600 0.0600 13,000 +0.01(+33.33%)
Feb 28, 2014 0.0600 0.0600 0.0450 0.0450 20,306 +0.00(+0.00%)
Feb 27, 2014 0.0450 0.0450 0.0450 0.0450 125,000 +0.00(+0.00%)
Feb 26, 2014 0.0450 0.0500 0.0450 0.0450 9,000 +0.00(+0.00%)
Feb 25, 2014 0.0550 0.0550 0.0450 0.0450 299,015 -0.01(-18.18%)
Feb 24, 2014 0.0500 0.0550 0.0500 0.0550 64,066 +0.00(+10.00%)
Feb 21, 2014 0.0500 0.0500 0.0500 0.0500 31,003 +0.01(+11.11%)
Feb 20, 2014 0.0400 0.0450 0.0400 0.0450 227,266 +0.01(+28.57%)
Feb 19, 2014 0.0400 0.0400 0.0350 0.0350 93,333 -0.00(-12.50%)
Feb 18, 2014 0.0400 0.0400 0.0400 0.0400 13,799 +0.00(+0.00%)
Feb 14, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 13, 2014 0.0450 0.0450 0.0350 0.0450 663,000 +0.00(+0.00%)
Feb 12, 2014 0.0450 0.0450 0.0450 0.0450 32,169 -0.01(-10.00%)
Feb 11, 2014 0.0450 0.0500 0.0450 0.0500 21,000 +0.00(+0.00%)
Feb 10, 2014 0.0450 0.0500 0.0450 0.0500 178,767 +0.01(+11.11%)
Feb 07, 2014 0.0500 0.0500 0.0450 0.0450 43,877 +0.00(+0.00%)
Feb 06, 2014 0.0450 0.0450 0.0450 0.0450 20,233 -0.01(-10.00%)
Feb 05, 2014 0.0500 0.0500 0.0500 0.0500 93,500 +0.00(+0.00%)
Feb 04, 2014 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Feb 03, 2014 0.0500 0.0500 0.0500 0.0500 579,001 -0.00(-9.09%)
Jan 31, 2014 0.0700 0.0700 0.0500 0.0550 839,000 -0.02(-21.43%)
Jan 29, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 27, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 23, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 21, 2014 0.0800 0.0800 0.0800 39 +0.00(+0.00%)
Jan 20, 2014 0.0800 0.0800 0.0800 0.0800 8,334 +0.00(+0.00%)
Jan 17, 2014 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jan 15, 2014 0.0800 0.0800 0.0800 0.0800 90 +0.00(+0.00%)
Jan 13, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 10, 2014 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+14.29%)
Jan 09, 2014 0.0700 0.0700 0.0700 0.0700 35,666 +0.02(+40.00%)
Jan 07, 2014 0.0500 0.0500 0.0500 666 -0.01(-23.08%)
Jan 06, 2014 0.0600 0.0900 0.0600 0.0650 310,001 +0.01(+30.00%)
Jan 02, 2014 0.0500 0.0500 0.0500 0.0500 4 -0.00(-9.09%)
Dec 30, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 27, 2013 0.0500 0.0550 0.0500 0.0550 147,220 +0.01(+37.50%)
Dec 24, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2013 0.0350 0.0400 0.0350 0.0400 31,412 +0.01(+33.33%)
Dec 20, 2013 0.0300 0.0300 0.0300 0.0300 10,003 +0.00(+0.00%)
Dec 19, 2013 0.0300 0.0300 0.0300 0.0300 69,000 +0.00(+20.00%)
Dec 18, 2013 0.0250 0.0250 0.0250 0.0250 75,030 +0.01(+25.00%)
Dec 16, 2013 0.0200 0.0200 0.0200 1,093 +0.00(+0.00%)
Dec 13, 2013 0.0200 0.0250 0.0200 0.0200 150,549 +0.00(+0.00%)
Dec 12, 2013 0.0300 0.0300 0.0200 0.0200 779,715 -0.02(-42.86%)
Dec 11, 2013 0.0350 0.0350 0.0350 0.0350 46,416 -0.00(-12.50%)
Dec 10, 2013 0.0400 0.0400 0.0350 0.0400 287,368 -0.01(-20.00%)
Dec 09, 2013 0.0350 0.0500 0.0350 0.0500 69,334 +0.03(+100.00%)
Dec 06, 2013 0.0350 0.0350 0.0250 0.0250 76,669 -0.01(-37.50%)
Dec 05, 2013 0.0400 0.0400 0.0400 0.0400 1,010 +0.00(+14.29%)
Dec 04, 2013 0.0400 0.0400 0.0350 0.0350 12,536 -0.00(-12.50%)
Dec 03, 2013 0.0450 0.0450 0.0400 0.0400 8,835 +0.00(+0.00%)
Dec 02, 2013 0.0400 0.0400 0.0400 0.0400 6,187 +0.00(+0.00%)
Nov 28, 2013 0.0400 0.0400 0.0400 29 +0.01(+33.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.