Malbex Resources Inc (TSV: COIN )
Historical Prices
Year:
| 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%) |
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.
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.