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 (%)
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.