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 )

0.1700 +0.0150 (+9.68%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
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%)
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.