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

Malbex Resources Inc (TSV: COIN )

0.1550 +0.0100 (+6.90%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2024 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 (%)
Dec 30, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 29, 2016 0.3400 0.3450 0.3400 0.3400 22,550 -0.01(-4.23%)
Dec 28, 2016 0.3250 0.3550 0.3250 0.3550 85,000 +0.01(+2.90%)
Dec 22, 2016 0.3450 0.3450 0.3450 0 +0.03(+11.29%)
Dec 21, 2016 0.3150 0.3150 0.3100 0.3100 10,000 -0.03(-7.46%)
Dec 20, 2016 0.3350 0.3350 0.3350 0.3350 5,000 +0.03(+9.84%)
Dec 19, 2016 0.2900 0.3250 0.2850 0.3050 43,285 +0.01(+1.67%)
Dec 16, 2016 0.3100 0.3100 0.3000 0.3000 66,000 -0.01(-3.23%)
Dec 15, 2016 0.3100 0.3100 0.3050 0.3100 28,000 +0.00(+0.00%)
Dec 14, 2016 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Dec 13, 2016 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Dec 12, 2016 0.3150 0.3250 0.3100 0.3100 16,700 -0.02(-4.62%)
Dec 09, 2016 0.3250 0.3250 0.3250 0.3250 10,000 +0.03(+8.33%)
Dec 02, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Nov 29, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 24, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Nov 23, 2016 0.2900 0.3000 0.2900 0.3000 11,000 +0.00(+0.00%)
Nov 22, 2016 0.3000 0.3000 0.3000 0.3000 2,800 +0.00(+0.00%)
Nov 21, 2016 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Nov 18, 2016 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Nov 17, 2016 0.3000 0.3000 0.3000 0.3000 5,500 +0.01(+3.45%)
Nov 16, 2016 0.2900 0.2900 0.2900 0.2900 9,000 -0.02(-4.92%)
Nov 15, 2016 0.3000 0.3050 0.3000 0.3050 16,000 +0.00(+0.00%)
Nov 14, 2016 0.3100 0.3100 0.3050 0.3050 41,000 +0.00(+0.00%)
Nov 10, 2016 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Nov 09, 2016 0.3200 0.3200 0.3050 0.3000 95,333 +0.00(+0.00%)
Nov 08, 2016 0.3050 0.3050 0.3000 0.3000 47,000 -0.02(-6.25%)
Nov 07, 2016 0.3200 0.3200 0.3200 0.3200 6,000 +0.00(+0.00%)
Nov 03, 2016 0.3200 0.3200 0.3200 400 -0.01(-3.03%)
Nov 01, 2016 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Oct 25, 2016 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Oct 24, 2016 0.3300 0.3400 0.3100 0.3100 279,500 -0.04(-11.43%)
Oct 21, 2016 0.3300 0.3500 0.3300 0.3500 5,600 -0.02(-4.11%)
Oct 18, 2016 0.3650 0.3650 0.3650 0 +0.02(+7.35%)
Oct 17, 2016 0.3400 0.3400 0.3400 0.3400 10,000 +0.04(+13.33%)
Oct 14, 2016 0.3200 0.3200 0.3000 0.3000 24,000 -0.02(-6.25%)
Oct 12, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 11, 2016 0.3200 0.3200 0.3200 0.3200 4,400 -0.01(-3.03%)
Oct 06, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 05, 2016 0.3300 0.3300 0.3300 0.3300 15,000 +0.03(+10.00%)
Oct 04, 2016 0.3200 0.3200 0.3000 0.3000 75,000 -0.02(-6.25%)
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.