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

Malbex Resources Inc (TSV: COIN )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 9:53 AM 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 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%)
Aug 11, 2017 0.3200 0.3400 0.3200 0.3200 6,500 -0.02(-5.88%)
Jul 31, 2017 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jul 26, 2017 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jul 25, 2017 0.3300 0.3300 0.3200 0.3200 160,000 -0.02(-7.25%)
Jul 19, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jul 17, 2017 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jul 13, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 12, 2017 0.3500 0.3500 0.3500 0.3500 11,500 +0.01(+2.94%)
Jul 04, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 03, 2017 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 30, 2017 0.3400 0.3500 0.3400 0.3500 27,300 +0.00(+0.00%)
Jun 29, 2017 0.3400 0.3500 0.3400 0.3500 12,000 +0.00(+0.00%)
Jun 28, 2017 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Jun 27, 2017 0.3450 0.3500 0.3450 0.3500 5,000 +0.01(+4.48%)
Jun 26, 2017 0.3350 0.3350 0.3350 0.3350 1,800 -0.01(-1.47%)
Jun 23, 2017 0.3400 0.3450 0.3350 0.3400 45,000 -0.00(-1.45%)
Jun 21, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 19, 2017 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Jun 16, 2017 0.3350 0.3400 0.3350 0.3400 1,000 -0.00(-1.45%)
Jun 15, 2017 0.3350 0.3450 0.3300 0.3450 65,000 -0.01(-1.43%)
Jun 14, 2017 0.3500 0.3500 0.3500 0.3500 62,954 +0.00(+0.00%)
Jun 13, 2017 0.3700 0.3700 0.3500 0.3500 28,000 -0.01(-2.78%)
Jun 12, 2017 0.3650 0.3650 0.3600 0.3600 11,000 -0.01(-1.37%)
Jun 09, 2017 0.3650 0.3650 0.3650 0.3650 27,000 +0.02(+4.29%)
Jun 08, 2017 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Jun 02, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 01, 2017 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
May 31, 2017 0.3400 0.3500 0.3400 0.3500 31,000 +0.01(+1.45%)
May 30, 2017 0.3350 0.3450 0.3300 0.3450 35,000 +0.00(+0.00%)
May 26, 2017 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
May 23, 2017 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
May 19, 2017 0.3400 0.3550 0.3400 0.3550 25,120 -0.02(-4.05%)
May 15, 2017 0.3700 0.3700 0.3700 0 +0.03(+10.45%)
May 12, 2017 0.3500 0.3500 0.3250 0.3350 8,100 -0.01(-1.47%)
May 11, 2017 0.3400 0.3600 0.3400 0.3400 6,800 -0.01(-2.86%)
May 09, 2017 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 08, 2017 0.3250 0.3400 0.3250 0.3400 4,000 -0.00(-1.45%)
May 04, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
May 03, 2017 0.3500 0.3500 0.3500 0.3500 10,400 +0.02(+6.06%)
May 02, 2017 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+1.54%)
Apr 24, 2017 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
Apr 20, 2017 0.3450 0.3450 0.3450 100 +0.00(+1.47%)
Apr 19, 2017 0.3200 0.3400 0.3100 0.3400 84,000 +0.02(+6.25%)
Apr 17, 2017 0.3200 0.3200 0.3200 0 -0.02(-7.25%)
Apr 13, 2017 0.3450 0.3450 0.3450 0.3450 7,000 +0.00(+1.47%)
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.