Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malbex Resources Inc (TSV: COIN )

0.1500 -0.0050 (-3.23%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 21, 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 (%)
Jan 21, 2021 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Jan 20, 2021 0.3150 0.3250 0.3050 0.3100 47,860 -0.03(-8.82%)
Jan 19, 2021 0.3100 0.3400 0.3100 0.3400 49,605 +0.03(+9.68%)
Jan 18, 2021 0.3050 0.3300 0.3050 0.3100 55,529 +0.00(+0.00%)
Jan 15, 2021 0.3150 0.3150 0.3100 0.3100 12,700 -0.01(-3.13%)
Jan 14, 2021 0.3200 0.3250 0.3200 0.3200 10,170 +0.01(+3.23%)
Jan 13, 2021 0.3100 0.3100 0.3100 0.3100 10,600 +0.00(+0.00%)
Jan 12, 2021 0.3000 0.3150 0.3000 0.3100 93,400 +0.01(+1.64%)
Jan 11, 2021 0.3200 0.3250 0.2900 0.3050 150,489 -0.02(-4.69%)
Jan 08, 2021 0.3750 0.3750 0.3150 0.3200 144,089 -0.03(-8.57%)
Jan 07, 2021 0.3850 0.3850 0.3500 0.3500 71,585 -0.02(-4.11%)
Jan 06, 2021 0.3850 0.3900 0.3650 0.3650 54,462 -0.04(-8.75%)
Jan 05, 2021 0.3500 0.4000 0.3450 0.4000 143,800 +0.05(+14.29%)
Jan 04, 2021 0.3600 0.4000 0.3400 0.3500 184,211 +0.01(+2.94%)
Dec 31, 2020 0.3400 0.3400 0.3400 0 -0.04(-11.69%)
Dec 30, 2020 0.4400 0.4750 0.3850 0.3850 64,485 -0.09(-19.79%)
Dec 29, 2020 0.3400 0.4900 0.3400 0.4800 384,769 +0.15(+47.69%)
Dec 24, 2020 0.3250 0.3250 0.3250 0 +0.01(+3.17%)
Dec 23, 2020 0.3300 0.3400 0.3050 0.3150 52,400 -0.02(-4.55%)
Dec 22, 2020 0.3500 0.3500 0.3200 0.3300 83,100 -0.02(-5.71%)
Dec 21, 2020 0.3350 0.3500 0.3350 0.3500 169,589 +0.01(+2.94%)
Dec 18, 2020 0.3250 0.3400 0.3000 0.3400 134,100 +0.00(+0.00%)
Dec 17, 2020 0.3250 0.3850 0.3100 0.3400 155,932 +0.04(+11.48%)
Dec 16, 2020 0.3650 0.3650 0.3050 0.3050 33,600 -0.05(-14.08%)
Dec 15, 2020 0.3250 0.3800 0.3250 0.3550 264,670 +0.05(+18.33%)
Dec 14, 2020 0.2900 0.3300 0.2900 0.3000 79,810 +0.02(+9.09%)
Dec 11, 2020 0.2700 0.2750 0.2700 0.2750 6,000 +0.02(+5.77%)
Dec 10, 2020 0.2600 0.2700 0.2600 0.2600 11,000 -0.02(-7.14%)
Dec 09, 2020 0.2800 0.2800 0.2800 0.2800 1,230 +0.01(+3.70%)
Dec 08, 2020 0.2650 0.2700 0.2650 0.2700 17,501 +0.02(+5.88%)
Dec 07, 2020 0.2850 0.2850 0.2550 0.2550 3,350 -0.03(-10.53%)
Dec 04, 2020 0.2200 0.2850 0.2100 0.2850 19,000 +0.00(+1.79%)
Dec 03, 2020 0.2850 0.3000 0.2350 0.2800 43,960 +0.06(+27.27%)
Dec 02, 2020 0.3050 0.3050 0.2200 0.2200 8,100 -0.09(-29.03%)
Dec 01, 2020 0.2800 0.3200 0.2750 0.3100 76,000 +0.03(+12.73%)
Nov 30, 2020 0.2600 0.2750 0.2600 0.2750 22,500 +0.03(+10.00%)
Nov 27, 2020 0.2650 0.2700 0.1900 0.2500 71,000 +0.01(+4.17%)
Nov 26, 2020 0.2700 0.2700 0.2400 0.2400 11,000 -0.04(-14.29%)
Nov 25, 2020 0.2500 0.2800 0.2500 0.2800 38,648 +0.04(+14.29%)
Nov 24, 2020 0.2150 0.2500 0.2150 0.2450 3,000 +0.04(+22.50%)
Nov 23, 2020 0.1700 0.2100 0.1700 0.2000 4,001 -0.02(-11.11%)
Nov 20, 2020 0.2400 0.2400 0.2250 0.2250 9,275 -0.05(-16.67%)
Nov 19, 2020 0.2850 0.2850 0.2700 0.2700 1,500 -0.01(-5.26%)
Nov 18, 2020 0.2850 0.2850 0.2850 0.2850 5,100 +0.01(+3.64%)
Nov 17, 2020 0.2700 0.2750 0.2700 0.2750 3,600 +0.03(+12.24%)
Nov 13, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 12, 2020 0.2450 0.2450 0.2450 0.2450 8,230 -0.01(-3.92%)
Nov 09, 2020 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Nov 06, 2020 0.2450 0.2500 0.2450 0.2500 5,711 +0.05(+25.00%)
Nov 04, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 03, 2020 0.1700 0.2000 0.1700 0.2000 29,000 +0.04(+25.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.