Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malachite Innovations Inc (OP: MLCT )

0.1950 UNCHANGED
Last Price Updated: 3:44 PM EST, Dec 14, 2023 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 28, 2023 0.1660 0.2000 0.1660 0.1682 55,990 -0.00(-1.64%)
Apr 27, 2023 0.1710 0.2000 0.1695 0.1710 35,022 -0.03(-14.50%)
Apr 26, 2023 0.1797 0.2000 0.1710 0.2000 41,006 +0.00(+0.00%)
Apr 25, 2023 0.2000 0.2000 0.1855 0.2000 2,569 +0.00(+0.00%)
Apr 24, 2023 0.2000 0.2000 0.1950 0.2000 12,566 +0.00(+0.60%)
Apr 21, 2023 0.1710 0.1988 0.1710 0.1988 29,825 +0.00(+0.00%)
Apr 20, 2023 0.1950 0.1988 0.1710 0.1988 7,803 +0.00(+0.40%)
Apr 19, 2023 0.1805 0.1980 0.1710 0.1980 9,260 +0.01(+7.49%)
Apr 18, 2023 0.1800 0.1842 0.1800 0.1842 888 -0.00(-2.54%)
Apr 17, 2023 0.1800 0.1980 0.1800 0.1890 1,400 +0.01(+2.94%)
Apr 14, 2023 0.1730 0.1980 0.1730 0.1836 138,647 -0.01(-3.37%)
Apr 13, 2023 0.1980 0.1980 0.1750 0.1900 44,138 -0.00(-2.06%)
Apr 12, 2023 0.1940 0.1980 0.1710 0.1940 9,350 +0.00(+2.11%)
Apr 11, 2023 0.1700 0.1980 0.1700 0.1900 2,500 +0.00(+2.15%)
Apr 10, 2023 0.1700 0.1980 0.1700 0.1860 99,555 -0.01(-6.06%)
Apr 06, 2023 0.1980 0.1980 0.1800 0.1980 14,550 +0.03(+20.00%)
Apr 05, 2023 0.1798 0.1819 0.1650 0.1650 1,231 -0.01(-2.94%)
Apr 04, 2023 0.1910 0.1910 0.1700 0.1700 6,802 -0.03(-14.57%)
Apr 03, 2023 0.1800 0.1990 0.1800 0.1990 9,075 +0.03(+20.61%)
Mar 31, 2023 0.1900 0.1900 0.1650 0.1650 7,088 +0.00(+0.00%)
Mar 30, 2023 0.1500 0.1900 0.1500 0.1650 9,621 +0.02(+10.00%)
Mar 29, 2023 0.1900 0.1900 0.1500 0.1500 32,758 -0.02(-11.66%)
Mar 28, 2023 0.1600 0.1900 0.1600 0.1698 12,680 +0.01(+6.13%)
Mar 27, 2023 0.1700 0.1700 0.1600 0.1600 13,967 +0.00(+0.00%)
Mar 24, 2023 0.1600 0.1600 0.1600 0.1600 10,908 +0.00(+0.00%)
Mar 23, 2023 0.1600 0.1600 0.1600 0.1600 4,896 -0.04(-19.96%)
Mar 22, 2023 0.1600 0.1999 0.1600 0.1999 34,134 +0.04(+24.94%)
Mar 21, 2023 0.1650 0.1650 0.1600 0.1600 8,818 -0.00(-1.23%)
Mar 20, 2023 0.1650 0.1650 0.1600 0.1620 1,800 +0.00(+1.25%)
Mar 17, 2023 0.1600 0.1650 0.1600 0.1600 4,695 +0.00(+0.00%)
Mar 16, 2023 0.1600 0.1600 0.1600 0.1600 400 -0.00(-0.19%)
Mar 15, 2023 0.1650 0.1650 0.1603 0.1603 200 -0.00(-2.85%)
Mar 14, 2023 0.1600 0.1650 0.1600 0.1650 1,179 +0.01(+3.13%)
Mar 13, 2023 0.1699 0.1699 0.1600 0.1600 6,575 +0.01(+6.67%)
Mar 10, 2023 0.1500 0.1500 0.1500 0.1500 250 +0.00(+0.00%)
Mar 09, 2023 0.1500 0.1500 0.1500 0.1500 470 +0.00(+0.00%)
Mar 08, 2023 0.1500 0.1500 0.1500 0.1500 200 -0.01(-6.25%)
Mar 07, 2023 0.1500 0.1600 0.1500 0.1600 10,204 +0.00(+0.00%)
Mar 06, 2023 0.1799 0.1799 0.1500 0.1600 37,258 +0.01(+6.67%)
Mar 03, 2023 0.1500 0.1500 0.1500 0.1500 2,486 +0.00(+0.00%)
Mar 02, 2023 0.1650 0.1650 0.1500 0.1500 2,900 +0.00(+0.00%)
Mar 01, 2023 0.1500 0.1799 0.1500 0.1500 5,088 -0.03(-16.62%)
Feb 28, 2023 0.1500 0.1799 0.1500 0.1799 17,207 +0.03(+19.93%)
Feb 27, 2023 0.1500 0.1725 0.1500 0.1500 1,425 +0.00(+0.00%)
Feb 24, 2023 0.1700 0.1900 0.1500 0.1500 2,093 -0.01(-6.07%)
Feb 23, 2023 0.1800 0.1800 0.1350 0.1597 11,528 +0.01(+6.47%)
Feb 22, 2023 0.1775 0.1775 0.1500 0.1500 20,373 -0.03(-15.49%)
Feb 21, 2023 0.1850 0.1850 0.1775 0.1775 1,610 +0.00(+0.00%)
Feb 17, 2023 0.1775 0.1775 0.1775 0.1775 1,000 +0.01(+4.41%)
Feb 16, 2023 0.1700 0.1775 0.1700 0.1700 6,699 -0.01(-4.23%)
Feb 15, 2023 0.1775 0.1775 0.1775 0.1775 439 +0.00(+0.00%)
Feb 13, 2023 0.1775 99 +0.01(+4.41%)
Feb 10, 2023 0.1700 0.1700 0.1700 0.1700 786 -0.01(-5.56%)
Feb 09, 2023 0.1750 0.1825 0.1750 0.1800 32,313 +0.00(+0.00%)
Feb 08, 2023 0.1800 0.1837 0.1800 0.1800 8,343 -0.00(-0.06%)
Feb 07, 2023 0.1800 0.1801 0.1800 0.1801 5,922 +0.00(+1.92%)
Feb 06, 2023 0.1700 0.1767 0.1700 0.1767 14,550 +0.01(+3.94%)
Feb 03, 2023 0.1600 0.1800 0.1600 0.1700 27,327 -0.00(-0.18%)
Feb 02, 2023 0.1900 0.1900 0.1650 0.1703 126,979 -0.02(-12.67%)
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.