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

Malbex Resources Inc (TSV: COIN )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 10, 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 (%)
Dec 31, 2020 0.3400 0.3400 0.3400 0 -0.04(-11.69%)
Dec 30, 2020 0.4400 0.4750 0.3850 0.3850 64,485 -0.09(-19.79%)
Dec 29, 2020 0.3400 0.4900 0.3400 0.4800 384,769 +0.15(+47.69%)
Dec 24, 2020 0.3250 0.3250 0.3250 0 +0.01(+3.17%)
Dec 23, 2020 0.3300 0.3400 0.3050 0.3150 52,400 -0.02(-4.55%)
Dec 22, 2020 0.3500 0.3500 0.3200 0.3300 83,100 -0.02(-5.71%)
Dec 21, 2020 0.3350 0.3500 0.3350 0.3500 169,589 +0.01(+2.94%)
Dec 18, 2020 0.3250 0.3400 0.3000 0.3400 134,100 +0.00(+0.00%)
Dec 17, 2020 0.3250 0.3850 0.3100 0.3400 155,932 +0.04(+11.48%)
Dec 16, 2020 0.3650 0.3650 0.3050 0.3050 33,600 -0.05(-14.08%)
Dec 15, 2020 0.3250 0.3800 0.3250 0.3550 264,670 +0.05(+18.33%)
Dec 14, 2020 0.2900 0.3300 0.2900 0.3000 79,810 +0.02(+9.09%)
Dec 11, 2020 0.2700 0.2750 0.2700 0.2750 6,000 +0.02(+5.77%)
Dec 10, 2020 0.2600 0.2700 0.2600 0.2600 11,000 -0.02(-7.14%)
Dec 09, 2020 0.2800 0.2800 0.2800 0.2800 1,230 +0.01(+3.70%)
Dec 08, 2020 0.2650 0.2700 0.2650 0.2700 17,501 +0.02(+5.88%)
Dec 07, 2020 0.2850 0.2850 0.2550 0.2550 3,350 -0.03(-10.53%)
Dec 04, 2020 0.2200 0.2850 0.2100 0.2850 19,000 +0.00(+1.79%)
Dec 03, 2020 0.2850 0.3000 0.2350 0.2800 43,960 +0.06(+27.27%)
Dec 02, 2020 0.3050 0.3050 0.2200 0.2200 8,100 -0.09(-29.03%)
Dec 01, 2020 0.2800 0.3200 0.2750 0.3100 76,000 +0.03(+12.73%)
Nov 30, 2020 0.2600 0.2750 0.2600 0.2750 22,500 +0.03(+10.00%)
Nov 27, 2020 0.2650 0.2700 0.1900 0.2500 71,000 +0.01(+4.17%)
Nov 26, 2020 0.2700 0.2700 0.2400 0.2400 11,000 -0.04(-14.29%)
Nov 25, 2020 0.2500 0.2800 0.2500 0.2800 38,648 +0.04(+14.29%)
Nov 24, 2020 0.2150 0.2500 0.2150 0.2450 3,000 +0.04(+22.50%)
Nov 23, 2020 0.1700 0.2100 0.1700 0.2000 4,001 -0.02(-11.11%)
Nov 20, 2020 0.2400 0.2400 0.2250 0.2250 9,275 -0.05(-16.67%)
Nov 19, 2020 0.2850 0.2850 0.2700 0.2700 1,500 -0.01(-5.26%)
Nov 18, 2020 0.2850 0.2850 0.2850 0.2850 5,100 +0.01(+3.64%)
Nov 17, 2020 0.2700 0.2750 0.2700 0.2750 3,600 +0.03(+12.24%)
Nov 13, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 12, 2020 0.2450 0.2450 0.2450 0.2450 8,230 -0.01(-3.92%)
Nov 09, 2020 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Nov 06, 2020 0.2450 0.2500 0.2450 0.2500 5,711 +0.05(+25.00%)
Nov 04, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 03, 2020 0.1700 0.2000 0.1700 0.2000 29,000 +0.04(+25.00%)
Nov 02, 2020 0.1600 0.1600 0.1600 0.1600 777 -0.04(-17.95%)
Oct 23, 2020 0.1950 0.1950 0.1950 0 +0.05(+30.00%)
Oct 21, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 13, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 08, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 07, 2020 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Oct 06, 2020 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
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.