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 (%)
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.