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

Malbex Resources Inc (TSV: COIN )

0.1600 -0.0050 (-3.03%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 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 (%)
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%)
Oct 03, 2016 0.3200 0.3200 0.3200 0.3200 11,400 -0.02(-5.88%)
Sep 30, 2016 0.3450 0.3450 0.3200 0.3400 18,000 +0.02(+6.25%)
Sep 29, 2016 0.3150 0.3200 0.3150 0.3200 28,000 +0.01(+1.59%)
Sep 28, 2016 0.3150 0.3150 0.3150 0.3150 478 +0.00(+0.00%)
Sep 27, 2016 0.3150 0.3150 0.3150 0.3150 7,000 -0.01(-1.56%)
Sep 23, 2016 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Sep 21, 2016 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Sep 19, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 15, 2016 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Sep 13, 2016 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Sep 12, 2016 0.3450 0.3450 0.3400 0.3400 28,000 +0.00(+0.00%)
Sep 09, 2016 0.3450 0.3500 0.3400 0.3400 10,000 -0.00(-1.45%)
Sep 08, 2016 0.3400 0.3450 0.3400 0.3450 10,000 -0.01(-2.82%)
Sep 07, 2016 0.3400 0.3600 0.3400 0.3550 25,100 +0.01(+2.90%)
Sep 06, 2016 0.3550 0.3700 0.3300 0.3450 194,350 -0.04(-9.21%)
Sep 02, 2016 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Sep 01, 2016 0.3400 0.3600 0.3400 0.3600 15,000 -0.01(-2.70%)
Aug 31, 2016 0.3650 0.3700 0.3600 0.3700 50,500 -0.02(-3.90%)
Aug 30, 2016 0.3700 0.3850 0.3700 0.3850 15,000 +0.02(+5.48%)
Aug 29, 2016 0.3600 0.3650 0.3600 0.3650 30,333 +0.01(+1.39%)
Aug 26, 2016 0.3600 0.3900 0.3550 0.3600 80,790 -0.02(-4.00%)
Aug 25, 2016 0.3750 0.3750 0.3750 0.3750 3,421 -0.02(-3.85%)
Aug 24, 2016 0.4050 0.4050 0.3750 0.3900 29,800 -0.01(-2.50%)
Aug 23, 2016 0.4000 0.4000 0.4000 0.4000 4,500 +0.03(+8.11%)
Aug 22, 2016 0.3700 0.4000 0.3700 0.3700 18,500 -0.04(-10.84%)
Aug 17, 2016 0.4150 0.4150 0.4150 0 -0.03(-6.74%)
Aug 15, 2016 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Aug 12, 2016 0.4250 0.4300 0.4250 0.4300 5,500 +0.01(+2.38%)
Aug 11, 2016 0.4050 0.4200 0.4000 0.4200 60,000 -0.01(-2.33%)
Aug 08, 2016 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Aug 05, 2016 0.4300 0.4500 0.4300 0.4450 69,000 +0.02(+3.49%)
Aug 04, 2016 0.4150 0.4500 0.4150 0.4300 185,000 +0.03(+7.50%)
Aug 03, 2016 0.4050 0.4300 0.4000 0.4000 88,020 +0.02(+3.90%)
Aug 02, 2016 0.3700 0.4000 0.3650 0.3850 55,400 +0.01(+1.32%)
Jul 29, 2016 0.3800 0.3800 0.3800 0 -0.03(-6.17%)
Jul 25, 2016 0.4050 0.4050 0.4050 100 -0.05(-10.99%)
Jul 22, 2016 0.4300 0.4550 0.4300 0.4550 21,150 +0.03(+5.81%)
Jul 21, 2016 0.4050 0.4300 0.3950 0.4300 130,000 +0.04(+10.26%)
Jul 20, 2016 0.3850 0.4000 0.3850 0.3900 135,000 +0.01(+2.63%)
Jul 19, 2016 0.3750 0.3800 0.3750 0.3800 18,900 -0.01(-1.30%)
Jul 18, 2016 0.3850 0.3850 0.3850 0.3850 10,000 -0.01(-1.28%)
Jul 15, 2016 0.3400 0.3900 0.3400 0.3900 55,000 +0.02(+5.41%)
Jul 13, 2016 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Jul 05, 2016 0.3600 0.3650 0.3300 0.3650 14,500 +0.03(+10.61%)
Jul 04, 2016 0.3650 0.3650 0.3300 0.3300 3,000 -0.03(-9.59%)
Jun 27, 2016 0.3650 0.3650 0.3650 0 +0.03(+8.96%)
Jun 23, 2016 0.3350 0.3350 0.3350 0 -0.03(-8.22%)
Jun 15, 2016 0.3650 0.3650 0.3650 0 +0.05(+17.74%)
Jun 14, 2016 0.3100 0.3100 0.3100 0.3100 7,000 -0.03(-8.82%)
Jun 10, 2016 0.3400 0.3400 0.3400 0 +0.05(+15.25%)
Jun 08, 2016 0.2950 0.2950 0.2950 100 +0.01(+5.36%)
Jun 07, 2016 0.2800 0.2800 0.2800 0.2800 14,000 -0.01(-3.45%)
Jun 06, 2016 0.3000 0.3000 0.2900 0.2900 30,000 +0.01(+5.45%)
Jun 03, 2016 0.2750 0.2750 0.2750 0.2750 2,300 -0.01(-5.17%)
Jun 01, 2016 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
May 27, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 24, 2016 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
May 20, 2016 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
May 19, 2016 0.2950 0.2950 0.2800 0.2800 36,700 -0.01(-5.08%)
May 18, 2016 0.3050 0.3050 0.2950 0.2950 48,500 -0.02(-4.84%)
May 16, 2016 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
May 13, 2016 0.3200 0.3200 0.3200 0.3200 50,000 -0.01(-1.54%)
May 12, 2016 0.3200 0.3250 0.3200 0.3250 47,000 +0.01(+1.56%)
May 11, 2016 0.3300 0.3300 0.3200 0.3200 35,000 +0.02(+4.92%)
May 10, 2016 0.3150 0.3150 0.3050 0.3050 91,300 -0.01(-1.61%)
May 09, 2016 0.3100 0.3100 0.3100 0.3100 20,000 -0.03(-10.14%)
May 03, 2016 0.3450 0.3450 0.3450 0 +0.03(+11.29%)
May 02, 2016 0.3100 0.3100 0.3100 0.3100 22,800 +0.00(+0.00%)
Apr 29, 2016 0.3100 0.3150 0.3100 0.3100 13,000 -0.02(-4.62%)
Apr 28, 2016 0.3000 0.3250 0.3000 0.3250 16,000 +0.03(+8.33%)
Apr 27, 2016 0.3000 0.3050 0.3000 0.3000 7,500 -0.02(-4.76%)
Apr 26, 2016 0.3000 0.3150 0.3000 0.3150 13,000 +0.01(+1.61%)
Apr 25, 2016 0.2900 0.3100 0.2900 0.3100 23,500 +0.02(+6.90%)
Apr 22, 2016 0.2900 0.2900 0.2900 0.2900 25,000 +0.00(+0.00%)
Apr 19, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 18, 2016 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Apr 12, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 11, 2016 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Apr 08, 2016 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-3.33%)
Apr 07, 2016 0.3000 0.3000 0.3000 0.3000 16,500 +0.00(+0.00%)
Apr 06, 2016 0.3000 0.3000 0.3000 0.3000 3,500 +0.01(+3.45%)
Apr 05, 2016 0.2900 0.2900 0.2900 0.2900 770 +0.00(+0.00%)
Apr 04, 2016 0.3200 0.3200 0.2900 0.2900 18,840 +0.00(+0.00%)
Apr 01, 2016 0.2900 0.2900 0.2900 0.2900 15,000 -0.01(-1.69%)
Mar 30, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 24, 2016 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Mar 23, 2016 0.2800 0.2800 0.2800 0.2800 15,000 +0.00(+0.00%)
Mar 18, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 17, 2016 0.2800 0.2800 0.2800 0.2800 14,500 +0.00(+0.00%)
Mar 15, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 09, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 07, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 04, 2016 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+5.26%)
Mar 03, 2016 0.2800 0.2850 0.2800 0.2850 18,000 +0.02(+7.55%)
Mar 01, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 23, 2016 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Feb 22, 2016 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Feb 19, 2016 0.2750 0.2750 0.2600 0.2600 10,000 -0.02(-5.45%)
Feb 18, 2016 0.2550 0.2750 0.2550 0.2750 28,500 +0.03(+10.00%)
Feb 16, 2016 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Feb 12, 2016 0.2550 0.2550 0.2550 0 -0.03(-8.93%)
Feb 11, 2016 0.2750 0.2800 0.2500 0.2800 85,000 +0.00(+0.00%)
Feb 09, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 05, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 28, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 27, 2016 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
Jan 26, 2016 0.2850 0.2850 0.2850 0.2850 3,500 -0.01(-1.72%)
Jan 25, 2016 0.2900 0.2900 0.2900 0.2900 32,500 +0.00(+0.00%)
Jan 21, 2016 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Jan 20, 2016 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-1.72%)
Jan 19, 2016 0.2900 0.2900 0.2900 0.2900 10,300 +0.02(+7.41%)
Jan 18, 2016 0.2800 0.2800 0.2700 0.2700 41,001 -0.02(-6.90%)
Jan 15, 2016 0.2900 0.2900 0.2900 0.2900 5,150 +0.01(+3.57%)
Jan 13, 2016 0.2800 0.2800 0.2800 0 -0.11(-29.11%)
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.