Skip to main content

Malbex Resources Inc (TSV: COIN )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

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%)
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.