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 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.