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

Malbex Resources Inc (TSV: COIN )

0.1350 +0.0100 (+8.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 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 (%)
Mar 31, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.03(+33.33%)
Mar 18, 2020 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Mar 17, 2020 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+4.35%)
Mar 16, 2020 0.0800 0.1200 0.0800 0.1150 477,000 -0.03(-23.33%)
Mar 12, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 09, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 06, 2020 0.1500 0.1500 0.1500 0.1500 16,500 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 27, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 26, 2020 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Feb 25, 2020 0.1500 0.1650 0.1500 0.1500 16,720 +0.01(+7.14%)
Feb 21, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 19, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 18, 2020 0.1400 0.1400 0.1400 0.1400 20,800 +0.00(+0.00%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 12, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 11, 2020 0.1600 0.1600 0.1500 0.1500 40,000 +0.01(+7.14%)
Feb 10, 2020 0.2000 0.2000 0.1400 0.1400 19,050 -0.05(-28.21%)
Feb 06, 2020 0.1950 0.1950 0.1950 0 +0.05(+34.48%)
Feb 05, 2020 0.1450 0.1450 0.1450 0.1450 500 -0.01(-6.45%)
Jan 30, 2020 0.1550 0.1550 0.1550 0 -0.05(-22.50%)
Jan 29, 2020 0.2000 0.2000 0.2000 0.2000 950 +0.01(+2.56%)
Jan 27, 2020 0.1950 0.1950 0.1950 0 +0.03(+18.18%)
Jan 24, 2020 0.1650 0.1650 0.1650 200 +0.00(+0.00%)
Jan 22, 2020 0.1650 0.1650 0.1650 0 -0.03(-15.38%)
Jan 20, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jan 17, 2020 0.1950 0.2000 0.1950 0.2000 2,000 +0.04(+21.21%)
Jan 15, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 13, 2020 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jan 10, 2020 0.1550 0.1550 0.1550 0.1550 19,100 -0.01(-6.06%)
Jan 09, 2020 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Jan 06, 2020 0.1600 0.1600 0.1600 0 -0.04(-21.95%)
Jan 03, 2020 0.2000 0.2050 0.2000 0.2050 1,000 +0.00(+2.50%)
Jan 02, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Dec 31, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 27, 2019 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Dec 23, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 20, 2019 0.1550 0.1550 0.1550 0.1550 80,000 +0.00(+0.00%)
Dec 19, 2019 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Dec 18, 2019 0.1450 0.1500 0.1450 0.1500 277,500 +0.01(+3.45%)
Dec 17, 2019 0.1450 0.1450 0.1450 0.1450 3,500 -0.01(-3.33%)
Dec 10, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 05, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 04, 2019 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Dec 03, 2019 0.1500 0.1500 0.1500 0.1500 40,000 +0.00(+0.00%)
Nov 21, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 20, 2019 0.1450 0.1450 0.1450 0.1450 50,000 +0.00(+3.57%)
Nov 18, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Nov 07, 2019 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Oct 30, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 29, 2019 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
Oct 25, 2019 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Oct 04, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 30, 2019 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Sep 19, 2019 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Sep 18, 2019 0.1350 0.1350 0.1350 0.1350 84,500 -0.01(-3.57%)
Sep 16, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 13, 2019 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Sep 10, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 09, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Sep 04, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 30, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 28, 2019 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Aug 19, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 16, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.02(+9.68%)
Aug 15, 2019 0.1500 0.1550 0.1500 0.1550 50,500 -0.01(-6.06%)
Aug 14, 2019 0.1500 0.1650 0.1500 0.1650 437,500 +0.01(+6.45%)
Aug 13, 2019 0.1500 0.1550 0.1500 0.1550 83,999 +0.02(+19.23%)
Aug 02, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 01, 2019 0.1350 0.1350 0.1350 0.1350 12,000 +0.00(+0.00%)
Jul 26, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 24, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 18, 2019 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jul 16, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 15, 2019 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Jul 05, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jul 04, 2019 0.1500 0.1550 0.1500 0.1500 106,000 +0.00(+0.00%)
Jul 02, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 28, 2019 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Jun 27, 2019 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-7.41%)
Jun 26, 2019 0.1350 0.1350 0.1350 0.1350 1,000 -0.02(-15.62%)
Jun 18, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jun 14, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Jun 13, 2019 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-6.45%)
Jun 12, 2019 0.1550 0.1550 0.1550 0.1550 50,000 +0.01(+6.90%)
Jun 11, 2019 0.1650 0.1650 0.1450 0.1450 79,000 +0.00(+0.00%)
Jun 10, 2019 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Jun 07, 2019 0.1450 0.1450 0.1450 0.1450 50,000 +0.00(+0.00%)
Jun 05, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 29, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 28, 2019 0.1400 0.1500 0.1400 0.1500 53,000 -0.02(-14.29%)
May 23, 2019 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
May 16, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
May 15, 2019 0.1300 0.1650 0.1300 0.1650 166,100 +0.01(+3.13%)
May 14, 2019 0.1600 0.1600 0.1600 0.1600 55,500 +0.01(+3.23%)
May 08, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 07, 2019 0.1550 0.1550 0.1550 0.1550 4,000 -0.01(-6.06%)
May 06, 2019 0.1650 0.1650 0.1650 0.1650 20,000 +0.00(+0.00%)
May 03, 2019 0.1650 0.1650 0.1650 0.1650 27,500 +0.01(+6.45%)
Apr 29, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 26, 2019 0.1600 0.1600 0.1550 0.1600 29,800 +0.00(+0.00%)
Apr 25, 2019 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-3.03%)
Apr 24, 2019 0.1650 0.1650 0.1650 0.1650 45,000 +0.00(+0.00%)
Apr 23, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Apr 22, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Apr 17, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Apr 16, 2019 0.1600 0.1750 0.1550 0.1550 29,310 -0.02(-8.82%)
Apr 15, 2019 0.1400 0.1700 0.1400 0.1700 596,000 +0.02(+13.33%)
Apr 11, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 05, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 04, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Apr 02, 2019 0.1600 0.1600 0.1600 0 +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.