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

Malbex Resources Inc (TSV: COIN )

0.1650 -0.0050 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 21, 2021 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Jan 20, 2021 0.3150 0.3250 0.3050 0.3100 47,860 -0.03(-8.82%)
Jan 19, 2021 0.3100 0.3400 0.3100 0.3400 49,605 +0.03(+9.68%)
Jan 18, 2021 0.3050 0.3300 0.3050 0.3100 55,529 +0.00(+0.00%)
Jan 15, 2021 0.3150 0.3150 0.3100 0.3100 12,700 -0.01(-3.13%)
Jan 14, 2021 0.3200 0.3250 0.3200 0.3200 10,170 +0.01(+3.23%)
Jan 13, 2021 0.3100 0.3100 0.3100 0.3100 10,600 +0.00(+0.00%)
Jan 12, 2021 0.3000 0.3150 0.3000 0.3100 93,400 +0.01(+1.64%)
Jan 11, 2021 0.3200 0.3250 0.2900 0.3050 150,489 -0.02(-4.69%)
Jan 08, 2021 0.3750 0.3750 0.3150 0.3200 144,089 -0.03(-8.57%)
Jan 07, 2021 0.3850 0.3850 0.3500 0.3500 71,585 -0.02(-4.11%)
Jan 06, 2021 0.3850 0.3900 0.3650 0.3650 54,462 -0.04(-8.75%)
Jan 05, 2021 0.3500 0.4000 0.3450 0.4000 143,800 +0.05(+14.29%)
Jan 04, 2021 0.3600 0.4000 0.3400 0.3500 184,211 +0.01(+2.94%)
Dec 31, 2020 0.3400 0.3400 0.3400 0 -0.04(-11.69%)
Dec 30, 2020 0.4400 0.4750 0.3850 0.3850 64,485 -0.09(-19.79%)
Dec 29, 2020 0.3400 0.4900 0.3400 0.4800 384,769 +0.15(+47.69%)
Dec 24, 2020 0.3250 0.3250 0.3250 0 +0.01(+3.17%)
Dec 23, 2020 0.3300 0.3400 0.3050 0.3150 52,400 -0.02(-4.55%)
Dec 22, 2020 0.3500 0.3500 0.3200 0.3300 83,100 -0.02(-5.71%)
Dec 21, 2020 0.3350 0.3500 0.3350 0.3500 169,589 +0.01(+2.94%)
Dec 18, 2020 0.3250 0.3400 0.3000 0.3400 134,100 +0.00(+0.00%)
Dec 17, 2020 0.3250 0.3850 0.3100 0.3400 155,932 +0.04(+11.48%)
Dec 16, 2020 0.3650 0.3650 0.3050 0.3050 33,600 -0.05(-14.08%)
Dec 15, 2020 0.3250 0.3800 0.3250 0.3550 264,670 +0.05(+18.33%)
Dec 14, 2020 0.2900 0.3300 0.2900 0.3000 79,810 +0.02(+9.09%)
Dec 11, 2020 0.2700 0.2750 0.2700 0.2750 6,000 +0.02(+5.77%)
Dec 10, 2020 0.2600 0.2700 0.2600 0.2600 11,000 -0.02(-7.14%)
Dec 09, 2020 0.2800 0.2800 0.2800 0.2800 1,230 +0.01(+3.70%)
Dec 08, 2020 0.2650 0.2700 0.2650 0.2700 17,501 +0.02(+5.88%)
Dec 07, 2020 0.2850 0.2850 0.2550 0.2550 3,350 -0.03(-10.53%)
Dec 04, 2020 0.2200 0.2850 0.2100 0.2850 19,000 +0.00(+1.79%)
Dec 03, 2020 0.2850 0.3000 0.2350 0.2800 43,960 +0.06(+27.27%)
Dec 02, 2020 0.3050 0.3050 0.2200 0.2200 8,100 -0.09(-29.03%)
Dec 01, 2020 0.2800 0.3200 0.2750 0.3100 76,000 +0.03(+12.73%)
Nov 30, 2020 0.2600 0.2750 0.2600 0.2750 22,500 +0.03(+10.00%)
Nov 27, 2020 0.2650 0.2700 0.1900 0.2500 71,000 +0.01(+4.17%)
Nov 26, 2020 0.2700 0.2700 0.2400 0.2400 11,000 -0.04(-14.29%)
Nov 25, 2020 0.2500 0.2800 0.2500 0.2800 38,648 +0.04(+14.29%)
Nov 24, 2020 0.2150 0.2500 0.2150 0.2450 3,000 +0.04(+22.50%)
Nov 23, 2020 0.1700 0.2100 0.1700 0.2000 4,001 -0.02(-11.11%)
Nov 20, 2020 0.2400 0.2400 0.2250 0.2250 9,275 -0.05(-16.67%)
Nov 19, 2020 0.2850 0.2850 0.2700 0.2700 1,500 -0.01(-5.26%)
Nov 18, 2020 0.2850 0.2850 0.2850 0.2850 5,100 +0.01(+3.64%)
Nov 17, 2020 0.2700 0.2750 0.2700 0.2750 3,600 +0.03(+12.24%)
Nov 13, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 12, 2020 0.2450 0.2450 0.2450 0.2450 8,230 -0.01(-3.92%)
Nov 09, 2020 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Nov 06, 2020 0.2450 0.2500 0.2450 0.2500 5,711 +0.05(+25.00%)
Nov 04, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 03, 2020 0.1700 0.2000 0.1700 0.2000 29,000 +0.04(+25.00%)
Nov 02, 2020 0.1600 0.1600 0.1600 0.1600 777 -0.04(-17.95%)
Oct 23, 2020 0.1950 0.1950 0.1950 0 +0.05(+30.00%)
Oct 21, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 13, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 08, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 07, 2020 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Oct 06, 2020 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Oct 01, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 29, 2020 0.1450 0.1450 0.1450 0 -0.03(-17.14%)
Sep 28, 2020 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Sep 24, 2020 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Sep 21, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 16, 2020 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Sep 11, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 08, 2020 0.1700 0.1700 0.1700 0 +0.05(+36.00%)
Sep 04, 2020 0.1250 0.1250 0.1250 0 -0.05(-28.57%)
Sep 03, 2020 0.1800 0.1800 0.1750 0.1750 3,572 -0.01(-2.78%)
Sep 02, 2020 0.1800 0.1800 0.1800 0.1800 1,500 +0.02(+12.50%)
Aug 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 28, 2020 0.1600 0.1600 0.1600 0.1600 3,522 -0.02(-11.11%)
Aug 27, 2020 0.1800 0.1800 0.1800 0.1800 1,500 +0.02(+12.50%)
Aug 26, 2020 0.1600 0.1600 0.1600 0.1600 12,650 +0.00(+0.00%)
Aug 24, 2020 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Aug 21, 2020 0.1750 0.1750 0.1750 0.1750 1,600 +0.02(+12.90%)
Aug 18, 2020 0.1550 0.1550 0.1550 0 -0.04(-20.51%)
Aug 17, 2020 0.1950 0.1950 0.1950 0.1950 2,000 +0.04(+25.81%)
Aug 13, 2020 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Aug 12, 2020 0.1900 0.1900 0.1900 200 +0.00(+0.00%)
Aug 07, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Aug 06, 2020 0.1950 0.1950 0.1950 0.1950 3,000 +0.02(+11.43%)
Aug 04, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 30, 2020 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Jul 28, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 24, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 21, 2020 0.1950 0.1950 0.1950 0 -0.04(-18.75%)
Jul 20, 2020 0.2500 0.2500 0.2400 0.2400 9,500 +0.07(+41.18%)
Jul 17, 2020 0.1700 0.1750 0.1700 0.1700 3,500 +0.05(+41.67%)
Jul 13, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 10, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Jul 09, 2020 0.1200 0.1200 0.1200 0.1200 3,001 -0.04(-22.58%)
Jul 06, 2020 0.1550 0.1550 0.1550 0 +0.03(+24.00%)
Jul 02, 2020 0.1250 0.1250 0.1250 0 -0.03(-19.35%)
Jun 23, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 18, 2020 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Jun 17, 2020 0.1800 0.1800 0.1800 0.1800 700 -0.01(-2.70%)
Jun 16, 2020 0.1850 0.1850 0.1850 0.1850 1,371 +0.00(+0.00%)
Jun 15, 2020 0.1850 0.1850 0.1850 0.1850 1,000 +0.03(+19.35%)
Jun 11, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 08, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 04, 2020 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
May 29, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 27, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 26, 2020 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
May 25, 2020 0.1700 0.1700 0.1700 2 +0.00(+0.00%)
May 20, 2020 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
May 19, 2020 0.1400 0.1400 0.1400 0.1400 131,500 +0.00(+0.00%)
May 14, 2020 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
May 08, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 07, 2020 0.1900 0.1900 0.1800 0.1900 8,000 +0.06(+46.15%)
May 06, 2020 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+4.00%)
May 04, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 01, 2020 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Apr 30, 2020 0.1250 0.1250 0.1250 5 +0.00(+0.00%)
Apr 29, 2020 0.1250 0.1250 0.1250 0.1250 1,500 -0.07(-34.21%)
Apr 27, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 17, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 15, 2020 0.1900 0.1900 0.1900 0 +0.07(+52.00%)
Apr 14, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Apr 08, 2020 0.1250 0.1250 0.1250 0 -0.07(-34.21%)
Apr 07, 2020 0.1900 0.1900 0.1900 0.1900 1,500 +0.03(+18.75%)
Apr 06, 2020 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Apr 03, 2020 0.1600 0.1600 0.1600 0.1600 13,000 +0.05(+45.45%)
Apr 01, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 31, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.03(+33.33%)
Mar 18, 2020 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Mar 17, 2020 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+4.35%)
Mar 16, 2020 0.0800 0.1200 0.0800 0.1150 477,000 -0.03(-23.33%)
Mar 12, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 09, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 06, 2020 0.1500 0.1500 0.1500 0.1500 16,500 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 27, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 26, 2020 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Feb 25, 2020 0.1500 0.1650 0.1500 0.1500 16,720 +0.01(+7.14%)
Feb 21, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 19, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 18, 2020 0.1400 0.1400 0.1400 0.1400 20,800 +0.00(+0.00%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 12, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 11, 2020 0.1600 0.1600 0.1500 0.1500 40,000 +0.01(+7.14%)
Feb 10, 2020 0.2000 0.2000 0.1400 0.1400 19,050 -0.05(-28.21%)
Feb 06, 2020 0.1950 0.1950 0.1950 0 +0.05(+34.48%)
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.