Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malbex Resources Inc (TSV: COIN )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
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%)
Apr 12, 2017 0.3550 0.3550 0.3300 0.3400 68,000 -0.01(-4.23%)
Mar 29, 2017 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 23, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Mar 20, 2017 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Mar 16, 2017 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Mar 09, 2017 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Mar 08, 2017 0.3300 0.3350 0.3300 0.3300 38,250 +0.01(+1.54%)
Mar 07, 2017 0.3350 0.3350 0.3250 0.3250 14,680 -0.01(-2.99%)
Mar 06, 2017 0.3350 0.3500 0.3350 0.3350 14,000 -0.01(-1.47%)
Mar 03, 2017 0.3400 0.3400 0.3400 0.3400 4,000 +0.02(+4.62%)
Mar 02, 2017 0.3450 0.3450 0.3250 0.3250 14,500 -0.02(-5.80%)
Mar 01, 2017 0.3650 0.3650 0.3450 0.3450 19,622 -0.04(-10.39%)
Feb 27, 2017 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Feb 24, 2017 0.4000 0.4000 0.3800 0.3800 11,500 -0.01(-1.30%)
Feb 22, 2017 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Feb 21, 2017 0.4200 0.4250 0.4000 0.4000 70,000 -0.02(-5.88%)
Feb 17, 2017 0.4250 0.4250 0.4250 0 +0.05(+14.86%)
Feb 15, 2017 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
Feb 10, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Feb 07, 2017 0.3450 0.3450 0.3450 0 -0.01(-2.82%)
Feb 01, 2017 0.3550 0.3550 0.3550 0 +0.02(+7.58%)
Jan 31, 2017 0.3550 0.3550 0.3300 0.3300 48,000 -0.02(-5.71%)
Jan 30, 2017 0.3450 0.3450 0.3450 0.3500 27,150 +0.02(+6.06%)
Jan 27, 2017 0.3250 0.3350 0.3250 0.3300 25,050 +0.03(+8.20%)
Jan 26, 2017 0.3300 0.3400 0.3050 0.3050 21,000 -0.02(-4.69%)
Jan 19, 2017 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
Jan 18, 2017 0.3350 0.3350 0.3350 0.3350 5,500 -0.01(-1.47%)
Jan 17, 2017 0.3200 0.3400 0.3100 0.3400 67,100 +0.02(+4.62%)
Jan 16, 2017 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.00%)
Jan 12, 2017 0.3250 0.3250 0.3250 0 -0.03(-8.45%)
Jan 11, 2017 0.3550 0.3550 0.3550 0.3550 1,500 +0.03(+10.94%)
Jan 10, 2017 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-1.54%)
Jan 09, 2017 0.3250 0.3250 0.3250 0.3250 1,500 -0.01(-1.52%)
Jan 05, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jan 03, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 29, 2016 0.3400 0.3450 0.3400 0.3400 22,550 -0.01(-4.23%)
Dec 28, 2016 0.3250 0.3550 0.3250 0.3550 85,000 +0.01(+2.90%)
Dec 22, 2016 0.3450 0.3450 0.3450 0 +0.03(+11.29%)
Dec 21, 2016 0.3150 0.3150 0.3100 0.3100 10,000 -0.03(-7.46%)
Dec 20, 2016 0.3350 0.3350 0.3350 0.3350 5,000 +0.03(+9.84%)
Dec 19, 2016 0.2900 0.3250 0.2850 0.3050 43,285 +0.01(+1.67%)
Dec 16, 2016 0.3100 0.3100 0.3000 0.3000 66,000 -0.01(-3.23%)
Dec 15, 2016 0.3100 0.3100 0.3050 0.3100 28,000 +0.00(+0.00%)
Dec 14, 2016 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Dec 13, 2016 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Dec 12, 2016 0.3150 0.3250 0.3100 0.3100 16,700 -0.02(-4.62%)
Dec 09, 2016 0.3250 0.3250 0.3250 0.3250 10,000 +0.03(+8.33%)
Dec 02, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Nov 29, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 24, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Nov 23, 2016 0.2900 0.3000 0.2900 0.3000 11,000 +0.00(+0.00%)
Nov 22, 2016 0.3000 0.3000 0.3000 0.3000 2,800 +0.00(+0.00%)
Nov 21, 2016 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Nov 18, 2016 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Nov 17, 2016 0.3000 0.3000 0.3000 0.3000 5,500 +0.01(+3.45%)
Nov 16, 2016 0.2900 0.2900 0.2900 0.2900 9,000 -0.02(-4.92%)
Nov 15, 2016 0.3000 0.3050 0.3000 0.3050 16,000 +0.00(+0.00%)
Nov 14, 2016 0.3100 0.3100 0.3050 0.3050 41,000 +0.00(+0.00%)
Nov 10, 2016 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Nov 09, 2016 0.3200 0.3200 0.3050 0.3000 95,333 +0.00(+0.00%)
Nov 08, 2016 0.3050 0.3050 0.3000 0.3000 47,000 -0.02(-6.25%)
Nov 07, 2016 0.3200 0.3200 0.3200 0.3200 6,000 +0.00(+0.00%)
Nov 03, 2016 0.3200 0.3200 0.3200 400 -0.01(-3.03%)
Nov 01, 2016 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Oct 25, 2016 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Oct 24, 2016 0.3300 0.3400 0.3100 0.3100 279,500 -0.04(-11.43%)
Oct 21, 2016 0.3300 0.3500 0.3300 0.3500 5,600 -0.02(-4.11%)
Oct 18, 2016 0.3650 0.3650 0.3650 0 +0.02(+7.35%)
Oct 17, 2016 0.3400 0.3400 0.3400 0.3400 10,000 +0.04(+13.33%)
Oct 14, 2016 0.3200 0.3200 0.3000 0.3000 24,000 -0.02(-6.25%)
Oct 12, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 11, 2016 0.3200 0.3200 0.3200 0.3200 4,400 -0.01(-3.03%)
Oct 06, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 05, 2016 0.3300 0.3300 0.3300 0.3300 15,000 +0.03(+10.00%)
Oct 04, 2016 0.3200 0.3200 0.3000 0.3000 75,000 -0.02(-6.25%)
Oct 03, 2016 0.3200 0.3200 0.3200 0.3200 11,400 -0.02(-5.88%)
Sep 30, 2016 0.3450 0.3450 0.3200 0.3400 18,000 +0.02(+6.25%)
Sep 29, 2016 0.3150 0.3200 0.3150 0.3200 28,000 +0.01(+1.59%)
Sep 28, 2016 0.3150 0.3150 0.3150 0.3150 478 +0.00(+0.00%)
Sep 27, 2016 0.3150 0.3150 0.3150 0.3150 7,000 -0.01(-1.56%)
Sep 23, 2016 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Sep 21, 2016 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Sep 19, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 15, 2016 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Sep 13, 2016 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Sep 12, 2016 0.3450 0.3450 0.3400 0.3400 28,000 +0.00(+0.00%)
Sep 09, 2016 0.3450 0.3500 0.3400 0.3400 10,000 -0.00(-1.45%)
Sep 08, 2016 0.3400 0.3450 0.3400 0.3450 10,000 -0.01(-2.82%)
Sep 07, 2016 0.3400 0.3600 0.3400 0.3550 25,100 +0.01(+2.90%)
Sep 06, 2016 0.3550 0.3700 0.3300 0.3450 194,350 -0.04(-9.21%)
Sep 02, 2016 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Sep 01, 2016 0.3400 0.3600 0.3400 0.3600 15,000 -0.01(-2.70%)
Aug 31, 2016 0.3650 0.3700 0.3600 0.3700 50,500 -0.02(-3.90%)
Aug 30, 2016 0.3700 0.3850 0.3700 0.3850 15,000 +0.02(+5.48%)
Aug 29, 2016 0.3600 0.3650 0.3600 0.3650 30,333 +0.01(+1.39%)
Aug 26, 2016 0.3600 0.3900 0.3550 0.3600 80,790 -0.02(-4.00%)
Aug 25, 2016 0.3750 0.3750 0.3750 0.3750 3,421 -0.02(-3.85%)
Aug 24, 2016 0.4050 0.4050 0.3750 0.3900 29,800 -0.01(-2.50%)
Aug 23, 2016 0.4000 0.4000 0.4000 0.4000 4,500 +0.03(+8.11%)
Aug 22, 2016 0.3700 0.4000 0.3700 0.3700 18,500 -0.04(-10.84%)
Aug 17, 2016 0.4150 0.4150 0.4150 0 -0.03(-6.74%)
Aug 15, 2016 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Aug 12, 2016 0.4250 0.4300 0.4250 0.4300 5,500 +0.01(+2.38%)
Aug 11, 2016 0.4050 0.4200 0.4000 0.4200 60,000 -0.01(-2.33%)
Aug 08, 2016 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Aug 05, 2016 0.4300 0.4500 0.4300 0.4450 69,000 +0.02(+3.49%)
Aug 04, 2016 0.4150 0.4500 0.4150 0.4300 185,000 +0.03(+7.50%)
Aug 03, 2016 0.4050 0.4300 0.4000 0.4000 88,020 +0.02(+3.90%)
Aug 02, 2016 0.3700 0.4000 0.3650 0.3850 55,400 +0.01(+1.32%)
Jul 29, 2016 0.3800 0.3800 0.3800 0 -0.03(-6.17%)
Jul 25, 2016 0.4050 0.4050 0.4050 100 -0.05(-10.99%)
Jul 22, 2016 0.4300 0.4550 0.4300 0.4550 21,150 +0.03(+5.81%)
Jul 21, 2016 0.4050 0.4300 0.3950 0.4300 130,000 +0.04(+10.26%)
Jul 20, 2016 0.3850 0.4000 0.3850 0.3900 135,000 +0.01(+2.63%)
Jul 19, 2016 0.3750 0.3800 0.3750 0.3800 18,900 -0.01(-1.30%)
Jul 18, 2016 0.3850 0.3850 0.3850 0.3850 10,000 -0.01(-1.28%)
Jul 15, 2016 0.3400 0.3900 0.3400 0.3900 55,000 +0.02(+5.41%)
Jul 13, 2016 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Jul 05, 2016 0.3600 0.3650 0.3300 0.3650 14,500 +0.03(+10.61%)
Jul 04, 2016 0.3650 0.3650 0.3300 0.3300 3,000 -0.03(-9.59%)
Jun 27, 2016 0.3650 0.3650 0.3650 0 +0.03(+8.96%)
Jun 23, 2016 0.3350 0.3350 0.3350 0 -0.03(-8.22%)
Jun 15, 2016 0.3650 0.3650 0.3650 0 +0.05(+17.74%)
Jun 14, 2016 0.3100 0.3100 0.3100 0.3100 7,000 -0.03(-8.82%)
Jun 10, 2016 0.3400 0.3400 0.3400 0 +0.05(+15.25%)
Jun 08, 2016 0.2950 0.2950 0.2950 100 +0.01(+5.36%)
Jun 07, 2016 0.2800 0.2800 0.2800 0.2800 14,000 -0.01(-3.45%)
Jun 06, 2016 0.3000 0.3000 0.2900 0.2900 30,000 +0.01(+5.45%)
Jun 03, 2016 0.2750 0.2750 0.2750 0.2750 2,300 -0.01(-5.17%)
Jun 01, 2016 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
May 27, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 24, 2016 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
May 20, 2016 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
May 19, 2016 0.2950 0.2950 0.2800 0.2800 36,700 -0.01(-5.08%)
May 18, 2016 0.3050 0.3050 0.2950 0.2950 48,500 -0.02(-4.84%)
May 16, 2016 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
May 13, 2016 0.3200 0.3200 0.3200 0.3200 50,000 -0.01(-1.54%)
May 12, 2016 0.3200 0.3250 0.3200 0.3250 47,000 +0.01(+1.56%)
May 11, 2016 0.3300 0.3300 0.3200 0.3200 35,000 +0.02(+4.92%)
May 10, 2016 0.3150 0.3150 0.3050 0.3050 91,300 -0.01(-1.61%)
May 09, 2016 0.3100 0.3100 0.3100 0.3100 20,000 -0.03(-10.14%)
May 03, 2016 0.3450 0.3450 0.3450 0 +0.03(+11.29%)
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.