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

Malbex Resources Inc (TSV: COIN )

0.1500 -0.0150 (-9.09%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Feb 27, 2017 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Feb 24, 2017 0.4000 0.4000 0.3800 0.3800 11,500 -0.01(-1.30%)
Feb 22, 2017 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Feb 21, 2017 0.4200 0.4250 0.4000 0.4000 70,000 -0.02(-5.88%)
Feb 17, 2017 0.4250 0.4250 0.4250 0 +0.05(+14.86%)
Feb 15, 2017 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
Feb 10, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Feb 07, 2017 0.3450 0.3450 0.3450 0 -0.01(-2.82%)
Feb 01, 2017 0.3550 0.3550 0.3550 0 +0.02(+7.58%)
Jan 31, 2017 0.3550 0.3550 0.3300 0.3300 48,000 -0.02(-5.71%)
Jan 30, 2017 0.3450 0.3450 0.3450 0.3500 27,150 +0.02(+6.06%)
Jan 27, 2017 0.3250 0.3350 0.3250 0.3300 25,050 +0.03(+8.20%)
Jan 26, 2017 0.3300 0.3400 0.3050 0.3050 21,000 -0.02(-4.69%)
Jan 19, 2017 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
Jan 18, 2017 0.3350 0.3350 0.3350 0.3350 5,500 -0.01(-1.47%)
Jan 17, 2017 0.3200 0.3400 0.3100 0.3400 67,100 +0.02(+4.62%)
Jan 16, 2017 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.00%)
Jan 12, 2017 0.3250 0.3250 0.3250 0 -0.03(-8.45%)
Jan 11, 2017 0.3550 0.3550 0.3550 0.3550 1,500 +0.03(+10.94%)
Jan 10, 2017 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-1.54%)
Jan 09, 2017 0.3250 0.3250 0.3250 0.3250 1,500 -0.01(-1.52%)
Jan 05, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jan 03, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
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%)
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.