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

Malbex Resources Inc (TSV: COIN )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
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%)
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.