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: 3:12 PM EDT, May 9, 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 29, 2019 0.1750 0.1750 0.1750 0.1750 500 +0.02(+12.90%)
Mar 27, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Mar 26, 2019 0.1700 0.1700 0.1700 0.1700 15,000 -0.01(-5.56%)
Mar 25, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Mar 19, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 18, 2019 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+10.71%)
Mar 15, 2019 0.1350 0.1500 0.1350 0.1400 23,000 +0.00(+0.00%)
Mar 11, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 05, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Feb 27, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 25, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 22, 2019 0.1400 0.1400 0.1400 0.1400 19,000 +0.01(+7.69%)
Feb 14, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Feb 11, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Feb 08, 2019 0.1450 0.1450 0.1300 0.1300 5,000 -0.02(-13.33%)
Feb 06, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 01, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 31, 2019 0.1700 0.1700 0.1500 0.1500 10,000 -0.04(-21.05%)
Jan 30, 2019 0.2350 0.2350 0.1900 0.1900 3,000 +0.02(+11.76%)
Jan 28, 2019 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Jan 23, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jan 22, 2019 0.1850 0.2300 0.1850 0.2150 75,421 +0.07(+53.57%)
Jan 21, 2019 0.1400 0.1400 0.1400 0.1400 1,500 -0.02(-12.50%)
Jan 16, 2019 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jan 11, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 07, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 04, 2019 0.1400 0.1400 0.1400 0.1400 6,500 +0.00(+0.00%)
Jan 03, 2019 0.1550 0.1550 0.1400 0.1400 15,685 +0.00(+0.00%)
Jan 02, 2019 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+7.69%)
Dec 27, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 24, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 20, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 18, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 17, 2018 0.1300 0.1300 0.1300 0.1300 35,000 -0.01(-3.70%)
Dec 13, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Dec 10, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Dec 06, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Nov 27, 2018 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Nov 26, 2018 0.1350 0.1350 0.1350 0.1350 60,000 -0.01(-3.57%)
Nov 22, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Nov 21, 2018 0.1250 0.1250 0.1250 0.1250 12,000 -0.05(-26.47%)
Nov 20, 2018 0.1500 0.1800 0.1500 0.1700 11,830 -0.00(-2.86%)
Nov 19, 2018 0.1950 0.1950 0.1750 0.1750 39,000 -0.01(-2.78%)
Nov 16, 2018 0.1900 0.1900 0.1800 0.1800 133,000 -0.01(-2.70%)
Nov 15, 2018 0.1850 0.1850 0.1850 0.1850 7,600 +0.00(+0.00%)
Nov 14, 2018 0.1900 0.1900 0.1850 0.1850 40,300 -0.01(-2.63%)
Nov 13, 2018 0.1900 0.1900 0.1900 300 +0.00(+0.00%)
Nov 06, 2018 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Oct 31, 2018 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Oct 29, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 26, 2018 0.2150 0.2150 0.2150 0.2150 5,000 +0.04(+22.86%)
Oct 25, 2018 0.1750 0.1750 0.1750 0.1750 2,600 -0.04(-18.60%)
Oct 24, 2018 0.2150 0.2150 0.2150 0.2150 1,500 -0.01(-2.27%)
Oct 22, 2018 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Oct 18, 2018 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Oct 17, 2018 0.1900 0.2000 0.1900 0.2000 16,000 +0.02(+11.11%)
Oct 16, 2018 0.2000 0.2000 0.1800 0.1800 10,015 -0.01(-5.26%)
Oct 15, 2018 0.1850 0.1900 0.1700 0.1900 292,000 -0.02(-11.63%)
Oct 10, 2018 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Oct 04, 2018 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Oct 03, 2018 0.2650 0.2650 0.2650 272 +0.00(+0.00%)
Oct 02, 2018 0.2100 0.2650 0.2100 0.2650 1,000 +0.02(+6.00%)
Sep 28, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 27, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.06(+31.58%)
Sep 21, 2018 0.1900 0.1900 0.1900 0 -0.06(-24.00%)
Sep 20, 2018 0.2500 0.2500 0.2500 0.2500 5,062 +0.05(+25.00%)
Sep 18, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Sep 13, 2018 0.1850 0.1850 0.1850 0 -0.05(-22.92%)
Sep 10, 2018 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Sep 07, 2018 0.2100 0.2100 0.2100 0.2100 24,500 +0.00(+0.00%)
Sep 06, 2018 0.2150 0.2400 0.2100 0.2100 16,000 -0.03(-12.50%)
Sep 05, 2018 0.2150 0.2400 0.2150 0.2400 3,500 +0.00(+0.00%)
Sep 04, 2018 0.2400 0.2400 0.2400 0.2400 75,000 +0.00(+0.00%)
Aug 31, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 30, 2018 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-1.96%)
Aug 29, 2018 0.2550 0.2550 0.2550 0.2550 40,000 -0.01(-3.77%)
Aug 22, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 21, 2018 0.2500 0.2650 0.2500 0.2650 33,500 +0.02(+8.16%)
Aug 20, 2018 0.2450 0.2450 0.2450 0.2450 10,000 -0.02(-5.77%)
Aug 17, 2018 0.2650 0.2650 0.2500 0.2600 29,900 -0.01(-3.70%)
Aug 15, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Aug 14, 2018 0.2800 0.2800 0.2800 0.2800 3,500 -0.00(-1.75%)
Aug 13, 2018 0.2400 0.2850 0.2400 0.2850 23,200 +0.00(+0.00%)
Aug 10, 2018 0.2850 0.2850 0.2850 0.2850 4,100 +0.00(+0.00%)
Aug 09, 2018 0.2850 0.2850 0.2850 0.2850 500 +0.01(+3.64%)
Aug 08, 2018 0.2750 0.2750 0.2750 0.2750 25,000 -0.02(-6.78%)
Aug 07, 2018 0.2950 0.2950 0.2950 0.2950 10,599 +0.00(+0.00%)
Aug 03, 2018 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Aug 01, 2018 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jul 31, 2018 0.3400 0.3400 0.3000 0.3050 228,000 -0.04(-12.86%)
Jul 30, 2018 0.3500 0.3500 0.3500 0.3500 3,000 +0.01(+2.94%)
Jul 27, 2018 0.3400 0.3400 0.3400 0.3400 10,800 -0.01(-2.86%)
Jul 26, 2018 0.3500 0.3500 0.3500 0.3500 17,000 +0.01(+2.94%)
Jul 25, 2018 0.3400 0.3400 0.3400 0.3400 34,500 -0.01(-2.86%)
Jul 24, 2018 0.3300 0.3500 0.3300 0.3500 409,400 +0.02(+6.06%)
Jul 23, 2018 0.3300 0.3400 0.3200 0.3300 180,600 -0.01(-4.35%)
Jul 20, 2018 0.3300 0.3450 0.3200 0.3450 80,400 +0.01(+4.55%)
Jul 19, 2018 0.3300 0.3350 0.3200 0.3300 35,900 +0.01(+3.13%)
Jul 18, 2018 0.3100 0.3200 0.3100 0.3200 36,300 +0.01(+3.23%)
Jul 17, 2018 0.3000 0.3150 0.3000 0.3100 54,000 +0.01(+3.33%)
Jul 13, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 12, 2018 0.2900 0.3000 0.2800 0.3000 38,500 +0.02(+5.26%)
Jul 11, 2018 0.2850 0.2850 0.2850 0.2850 4,000 +0.00(+1.79%)
Jul 10, 2018 0.3000 0.3200 0.2800 0.2800 41,680 -0.02(-6.67%)
Jul 09, 2018 0.3250 0.3400 0.3000 0.3000 70,200 +0.04(+15.38%)
Jul 04, 2018 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jun 29, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 28, 2018 0.3000 0.3000 0.3000 0.3000 2,275 +0.01(+3.45%)
Jun 25, 2018 0.2900 0.2900 0.2900 250 -0.11(-26.58%)
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.