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 UNCHANGED
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 (%)
Sep 29, 2017 0.3500 0.3500 0.3450 0.3450 70,200 +0.01(+4.55%)
Sep 28, 2017 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Sep 21, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 19, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 11, 2017 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Sep 06, 2017 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Aug 30, 2017 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Aug 29, 2017 0.3250 0.3300 0.3250 0.3300 5,000 +0.01(+3.13%)
Aug 28, 2017 0.3150 0.3200 0.3150 0.3200 10,300 +0.01(+3.23%)
Aug 25, 2017 0.3300 0.3300 0.3100 0.3100 23,500 -0.03(-10.14%)
Aug 24, 2017 0.3250 0.3450 0.3250 0.3450 34,000 +0.00(+1.47%)
Aug 23, 2017 0.3250 0.3400 0.3250 0.3400 19,000 +0.01(+3.03%)
Aug 22, 2017 0.3300 0.3300 0.3300 0.3300 10,000 -0.02(-5.71%)
Aug 18, 2017 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Aug 16, 2017 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Aug 14, 2017 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Aug 11, 2017 0.3200 0.3400 0.3200 0.3200 6,500 -0.02(-5.88%)
Jul 31, 2017 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jul 26, 2017 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jul 25, 2017 0.3300 0.3300 0.3200 0.3200 160,000 -0.02(-7.25%)
Jul 19, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jul 17, 2017 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jul 13, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 12, 2017 0.3500 0.3500 0.3500 0.3500 11,500 +0.01(+2.94%)
Jul 04, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 03, 2017 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 30, 2017 0.3400 0.3500 0.3400 0.3500 27,300 +0.00(+0.00%)
Jun 29, 2017 0.3400 0.3500 0.3400 0.3500 12,000 +0.00(+0.00%)
Jun 28, 2017 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Jun 27, 2017 0.3450 0.3500 0.3450 0.3500 5,000 +0.01(+4.48%)
Jun 26, 2017 0.3350 0.3350 0.3350 0.3350 1,800 -0.01(-1.47%)
Jun 23, 2017 0.3400 0.3450 0.3350 0.3400 45,000 -0.00(-1.45%)
Jun 21, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 19, 2017 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Jun 16, 2017 0.3350 0.3400 0.3350 0.3400 1,000 -0.00(-1.45%)
Jun 15, 2017 0.3350 0.3450 0.3300 0.3450 65,000 -0.01(-1.43%)
Jun 14, 2017 0.3500 0.3500 0.3500 0.3500 62,954 +0.00(+0.00%)
Jun 13, 2017 0.3700 0.3700 0.3500 0.3500 28,000 -0.01(-2.78%)
Jun 12, 2017 0.3650 0.3650 0.3600 0.3600 11,000 -0.01(-1.37%)
Jun 09, 2017 0.3650 0.3650 0.3650 0.3650 27,000 +0.02(+4.29%)
Jun 08, 2017 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Jun 02, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 01, 2017 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
May 31, 2017 0.3400 0.3500 0.3400 0.3500 31,000 +0.01(+1.45%)
May 30, 2017 0.3350 0.3450 0.3300 0.3450 35,000 +0.00(+0.00%)
May 26, 2017 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
May 23, 2017 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
May 19, 2017 0.3400 0.3550 0.3400 0.3550 25,120 -0.02(-4.05%)
May 15, 2017 0.3700 0.3700 0.3700 0 +0.03(+10.45%)
May 12, 2017 0.3500 0.3500 0.3250 0.3350 8,100 -0.01(-1.47%)
May 11, 2017 0.3400 0.3600 0.3400 0.3400 6,800 -0.01(-2.86%)
May 09, 2017 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 08, 2017 0.3250 0.3400 0.3250 0.3400 4,000 -0.00(-1.45%)
May 04, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
May 03, 2017 0.3500 0.3500 0.3500 0.3500 10,400 +0.02(+6.06%)
May 02, 2017 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+1.54%)
Apr 24, 2017 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
Apr 20, 2017 0.3450 0.3450 0.3450 100 +0.00(+1.47%)
Apr 19, 2017 0.3200 0.3400 0.3100 0.3400 84,000 +0.02(+6.25%)
Apr 17, 2017 0.3200 0.3200 0.3200 0 -0.02(-7.25%)
Apr 13, 2017 0.3450 0.3450 0.3450 0.3450 7,000 +0.00(+1.47%)
Apr 12, 2017 0.3550 0.3550 0.3300 0.3400 68,000 -0.01(-4.23%)
Mar 29, 2017 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 23, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Mar 20, 2017 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Mar 16, 2017 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Mar 09, 2017 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Mar 08, 2017 0.3300 0.3350 0.3300 0.3300 38,250 +0.01(+1.54%)
Mar 07, 2017 0.3350 0.3350 0.3250 0.3250 14,680 -0.01(-2.99%)
Mar 06, 2017 0.3350 0.3500 0.3350 0.3350 14,000 -0.01(-1.47%)
Mar 03, 2017 0.3400 0.3400 0.3400 0.3400 4,000 +0.02(+4.62%)
Mar 02, 2017 0.3450 0.3450 0.3250 0.3250 14,500 -0.02(-5.80%)
Mar 01, 2017 0.3650 0.3650 0.3450 0.3450 19,622 -0.04(-10.39%)
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%)
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.