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 (%)
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%)
Jun 22, 2018 0.2800 0.4000 0.2800 0.3950 33,500 +0.01(+2.60%)
Dec 27, 2017 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Dec 21, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 19, 2017 0.4000 0.4000 0.4000 50 +0.02(+3.90%)
Dec 15, 2017 0.3850 0.3850 0.3850 0 +0.04(+13.24%)
Dec 14, 2017 0.3800 0.3800 0.3400 0.3400 34,000 -0.04(-10.53%)
Dec 12, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 11, 2017 0.3800 0.3800 0.3800 0.3800 500 -0.02(-5.00%)
Dec 08, 2017 0.3950 0.4000 0.3800 0.4000 128,000 +0.03(+8.11%)
Dec 07, 2017 0.3700 0.3700 0.3700 0.3700 4,000 +0.01(+1.37%)
Dec 06, 2017 0.3650 0.3650 0.3650 0.3650 2,600 -0.01(-1.35%)
Dec 05, 2017 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Dec 04, 2017 0.3700 0.3700 0.3700 0.3700 9,000 +0.01(+2.78%)
Dec 01, 2017 0.3600 0.3600 0.3600 0.3600 750 -0.02(-4.00%)
Nov 30, 2017 0.3250 0.3750 0.3250 0.3750 94,000 +0.05(+17.19%)
Nov 28, 2017 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Nov 23, 2017 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Nov 21, 2017 0.3400 0.3400 0.3400 400 +0.00(+0.00%)
Nov 20, 2017 0.3400 0.3450 0.3400 0.3400 70,555 -0.01(-4.23%)
Nov 17, 2017 0.3550 0.3550 0.3550 0.3550 2,500 +0.00(+0.00%)
Nov 15, 2017 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Nov 14, 2017 0.3600 0.3600 0.3550 0.3550 20,500 -0.02(-4.05%)
Nov 13, 2017 0.3500 0.3700 0.3450 0.3700 14,000 -0.03(-7.50%)
Nov 09, 2017 0.4000 0.4000 0.4000 285 +0.09(+26.98%)
Nov 06, 2017 0.3150 0.3150 0.3150 0 -0.03(-7.35%)
Nov 03, 2017 0.3400 0.3400 0.3400 0.3400 52,000 +0.00(+0.00%)
Oct 31, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 30, 2017 0.3400 0.3400 0.3400 0.3400 38,000 +0.00(+0.00%)
Oct 27, 2017 0.3400 0.3400 0.3400 0.3400 38,500 +0.00(+0.00%)
Oct 26, 2017 0.3450 0.3450 0.3400 0.3400 133,000 -0.00(-1.45%)
Oct 25, 2017 0.3450 0.3450 0.3450 0.3450 6,500 +0.00(+0.00%)
Oct 24, 2017 0.3400 0.3450 0.3400 0.3450 82,999 +0.02(+6.15%)
Oct 18, 2017 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
Oct 11, 2017 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Oct 04, 2017 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Oct 02, 2017 0.3400 0.3400 0.3400 80 -0.00(-1.45%)
Sep 29, 2017 0.3500 0.3500 0.3450 0.3450 70,200 +0.01(+4.55%)
Sep 28, 2017 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Sep 21, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 19, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 11, 2017 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Sep 06, 2017 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Aug 30, 2017 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Aug 29, 2017 0.3250 0.3300 0.3250 0.3300 5,000 +0.01(+3.13%)
Aug 28, 2017 0.3150 0.3200 0.3150 0.3200 10,300 +0.01(+3.23%)
Aug 25, 2017 0.3300 0.3300 0.3100 0.3100 23,500 -0.03(-10.14%)
Aug 24, 2017 0.3250 0.3450 0.3250 0.3450 34,000 +0.00(+1.47%)
Aug 23, 2017 0.3250 0.3400 0.3250 0.3400 19,000 +0.01(+3.03%)
Aug 22, 2017 0.3300 0.3300 0.3300 0.3300 10,000 -0.02(-5.71%)
Aug 18, 2017 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Aug 16, 2017 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Aug 14, 2017 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
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.