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 (%)
Dec 14, 2023 0.1950 0 +0.01(+2.63%)
Dec 13, 2023 0.1801 0.1901 0.1800 0.1900 7,815 +0.01(+5.50%)
Dec 12, 2023 0.1350 0.1801 0.1200 0.1801 142,200 +0.04(+28.64%)
Dec 11, 2023 0.1450 0.1450 0.1350 0.1400 34,372 -0.00(-1.75%)
Dec 08, 2023 0.1400 0.1450 0.1400 0.1425 1,210 +0.00(+1.79%)
Dec 07, 2023 0.1430 0.1450 0.1400 0.1400 7,359 -0.00(-1.06%)
Dec 06, 2023 0.1450 0.1450 0.1400 0.1415 7,222 +0.00(+1.07%)
Dec 05, 2023 0.1400 0.1450 0.1400 0.1400 1,364 +0.01(+3.70%)
Dec 04, 2023 0.1395 0.1425 0.1210 0.1350 2,704 -0.00(-0.37%)
Dec 01, 2023 0.1355 0.1500 0.1210 0.1355 38,104 +0.01(+11.98%)
Nov 30, 2023 0.1210 0.1210 0.1210 0.1210 925 -0.02(-13.51%)
Nov 29, 2023 0.1500 0.1700 0.1210 0.1399 51,267 -0.01(-6.73%)
Nov 28, 2023 0.1600 0.1700 0.1500 0.1500 10,366 +0.00(+0.00%)
Nov 27, 2023 0.1500 0.1500 0.1500 0.1500 6,766 -0.02(-11.76%)
Nov 24, 2023 0.1700 0.1700 0.1700 0.1700 100 +0.02(+13.33%)
Nov 22, 2023 0.1500 0.1500 0.1500 0.1500 1,610 +0.00(+0.00%)
Nov 21, 2023 0.1500 0.1600 0.1500 0.1500 8,350 -0.01(-6.25%)
Nov 20, 2023 0.1600 0.1700 0.1600 0.1600 6,823 -0.01(-5.88%)
Nov 17, 2023 0.1650 0.1700 0.1600 0.1700 17,700 +0.01(+6.25%)
Nov 16, 2023 0.1600 0.1600 0.1600 0.1600 4,115 -0.00(-0.06%)
Nov 15, 2023 0.1700 0.1700 0.1601 0.1601 5,465 -0.00(-2.97%)
Nov 14, 2023 0.1600 0.1650 0.1600 0.1650 6,655 +0.01(+3.13%)
Nov 13, 2023 0.1700 0.1700 0.1600 0.1600 5,125 -0.01(-3.03%)
Nov 10, 2023 0.1650 0.1650 0.1600 0.1650 4,600 +0.00(+0.00%)
Nov 09, 2023 0.1650 0.1650 0.1600 0.1650 792 +0.01(+3.13%)
Nov 08, 2023 0.1700 0.1700 0.1600 0.1600 28,875 -0.00(-0.06%)
Nov 07, 2023 0.1601 0.1601 0.1601 0.1601 850 -0.01(-8.51%)
Nov 06, 2023 0.1601 0.1750 0.1601 0.1750 5,661 +0.00(+0.00%)
Nov 03, 2023 0.1750 0.1750 0.1750 0.1750 4,470 +0.01(+9.37%)
Nov 02, 2023 0.1700 0.1700 0.1600 0.1600 1,871 -0.01(-5.88%)
Nov 01, 2023 0.1600 0.1700 0.1600 0.1700 1,284 +0.00(+0.00%)
Oct 31, 2023 0.1650 0.1700 0.1600 0.1700 3,898 +0.01(+6.25%)
Oct 30, 2023 0.1600 0.1700 0.1600 0.1600 3,225 -0.00(-2.44%)
Oct 27, 2023 0.1640 0.1640 0.1640 0.1640 435 +0.00(+2.50%)
Oct 26, 2023 0.1600 0.1600 0.1600 0.1600 8,222 +0.00(+0.00%)
Oct 25, 2023 0.1700 0.1798 0.1600 0.1600 2,030 -0.02(-11.11%)
Oct 24, 2023 0.1700 0.1800 0.1650 0.1800 3,455 +0.00(+0.00%)
Oct 23, 2023 0.1680 0.1800 0.1600 0.1800 7,800 -0.02(-10.00%)
Oct 20, 2023 0.1600 0.2000 0.1600 0.2000 17,700 +0.00(+0.00%)
Oct 19, 2023 0.1600 0.2000 0.1600 0.2000 24,936 +0.04(+25.00%)
Oct 18, 2023 0.1800 0.1899 0.1600 0.1600 11,930 +0.00(+0.00%)
Oct 17, 2023 0.1750 0.1750 0.1600 0.1600 5,128 +0.00(+0.00%)
Oct 16, 2023 0.1600 0.1700 0.1600 0.1600 15,720 +0.00(+0.00%)
Oct 13, 2023 0.1600 0.1600 0.1600 0.1600 3,590 +0.00(+0.00%)
Oct 12, 2023 0.1675 0.1675 0.1600 0.1600 3,230 -0.01(-4.48%)
Oct 11, 2023 0.1600 0.1675 0.1600 0.1675 9,450 +0.01(+4.69%)
Oct 10, 2023 0.1600 0.1750 0.1600 0.1600 2,400 -0.01(-5.88%)
Oct 09, 2023 0.1700 0.1700 0.1700 0.1700 210 -0.01(-5.56%)
Oct 06, 2023 0.1700 0.1800 0.1600 0.1800 2,041 +0.02(+12.36%)
Oct 04, 2023 0.1602 101 +0.00(+0.13%)
Oct 03, 2023 0.1600 0.1600 0.1600 0.1600 1,315 +0.00(+0.00%)
Oct 02, 2023 0.1210 0.1600 0.1210 0.1600 7,389 +0.00(+0.00%)
Sep 29, 2023 0.1800 0.1800 0.1600 0.1600 1,218 -0.01(-5.88%)
Sep 28, 2023 0.1600 0.1700 0.1600 0.1700 3,642 +0.01(+6.25%)
Sep 26, 2023 0.1600 70 -0.04(-20.00%)
Sep 25, 2023 0.1650 0.2000 0.1500 0.2000 1,772 +0.03(+21.14%)
Sep 22, 2023 0.1650 0.1737 0.1650 0.1651 3,200 +0.00(+0.06%)
Sep 21, 2023 0.1625 0.2000 0.1625 0.1650 27,939 -0.01(-2.94%)
Sep 20, 2023 0.1700 0.1900 0.1700 0.1700 24,224 -0.01(-5.56%)
Sep 19, 2023 0.1750 0.1800 0.1750 0.1800 2,142 +0.01(+2.86%)
Sep 18, 2023 0.1750 0.2000 0.1750 0.1750 4,151 +0.00(+0.00%)
Sep 15, 2023 0.1500 0.1750 0.1500 0.1750 315 +0.00(+2.94%)
Sep 14, 2023 0.1700 0.1775 0.1500 0.1700 7,469 -0.01(-8.11%)
Sep 13, 2023 0.1500 0.1850 0.1500 0.1850 24,146 +0.04(+23.33%)
Sep 12, 2023 0.1600 0.1600 0.1500 0.1500 460 +0.00(+0.00%)
Sep 11, 2023 0.1600 0.1600 0.1500 0.1500 36,693 -0.00(-0.66%)
Sep 08, 2023 0.1510 0.1510 0.1510 0.1510 788 -0.02(-11.44%)
Sep 07, 2023 0.1200 0.1705 0.1200 0.1705 1,830 +0.02(+13.67%)
Sep 06, 2023 0.1650 0.1650 0.1500 0.1500 1,435 -0.03(-17.72%)
Sep 05, 2023 0.1400 0.1823 0.1300 0.1823 12,874 +0.04(+30.21%)
Sep 01, 2023 0.1700 0.1700 0.1400 0.1400 3,083 +0.00(+0.00%)
Aug 31, 2023 0.1400 0.1850 0.1400 0.1400 22,890 +0.01(+4.71%)
Aug 30, 2023 0.1800 0.1800 0.1201 0.1337 6,344 -0.07(-33.15%)
Aug 29, 2023 0.1200 0.2000 0.1200 0.2000 6,744 +0.03(+14.29%)
Aug 28, 2023 0.1600 0.1800 0.1600 0.1750 12,266 +0.01(+9.37%)
Aug 25, 2023 0.1800 0.2000 0.1600 0.1600 14,250 -0.02(-11.11%)
Aug 24, 2023 0.1400 0.1800 0.1400 0.1800 11,915 +0.02(+12.50%)
Aug 23, 2023 0.1813 0.2000 0.1600 0.1600 3,365 -0.02(-11.11%)
Aug 22, 2023 0.1900 0.1900 0.1800 0.1800 8,350 -0.01(-5.26%)
Aug 21, 2023 0.1600 0.1900 0.1600 0.1900 1,407 +0.03(+18.75%)
Aug 18, 2023 0.1600 0.1600 0.1600 0.1600 69,200 +0.00(+0.00%)
Aug 17, 2023 0.1600 0.1900 0.1600 0.1600 2,500 -0.03(-15.79%)
Aug 16, 2023 0.1775 0.1900 0.1600 0.1900 8,040 +0.01(+7.04%)
Aug 15, 2023 0.1690 0.1949 0.1600 0.1775 37,200 +0.01(+5.03%)
Aug 14, 2023 0.1775 0.1820 0.1690 0.1690 3,600 -0.01(-4.09%)
Aug 11, 2023 0.1601 0.2051 0.1601 0.1762 27,116 -0.01(-7.26%)
Aug 10, 2023 0.1800 0.2500 0.1800 0.1900 21,406 +0.03(+18.75%)
Aug 09, 2023 0.1900 0.1900 0.1400 0.1600 6,260 -0.03(-15.79%)
Aug 08, 2023 0.1900 0.1900 0.1600 0.1900 5,043 +0.05(+35.62%)
Aug 07, 2023 0.1212 0.2200 0.1212 0.1401 5,718 -0.04(-22.17%)
Aug 03, 2023 0.1800 0 +0.00(+0.00%)
Aug 02, 2023 0.1800 0.1800 0.1161 0.1800 27,300 +0.00(+0.00%)
Aug 01, 2023 0.1750 0.1800 0.1738 0.1800 53,261 +0.04(+26.32%)
Jul 31, 2023 0.1250 0.1740 0.1100 0.1425 44,613 +0.04(+40.95%)
Jul 28, 2023 0.1450 0.1720 0.1011 0.1011 49,588 -0.04(-30.28%)
Jul 27, 2023 0.1488 0.1488 0.1450 0.1450 5,600 +0.00(+0.00%)
Jul 26, 2023 0.1475 0.1475 0.1450 0.1450 2,775 +0.00(+1.19%)
Jul 25, 2023 0.1365 0.1433 0.1230 0.1433 6,825 +0.02(+16.50%)
Jul 24, 2023 0.1600 0.1600 0.1230 0.1230 38,131 -0.03(-20.65%)
Jul 21, 2023 0.1500 0.1550 0.1500 0.1550 5,773 +0.01(+3.33%)
Jul 20, 2023 0.1500 0.1550 0.1500 0.1500 11,877 -0.00(-1.64%)
Jul 19, 2023 0.1525 0.1525 0.1525 0.1525 1,069 -0.00(-1.61%)
Jul 18, 2023 0.1550 0.1700 0.1500 0.1550 5,750 -0.01(-3.13%)
Jul 17, 2023 0.1300 0.1698 0.1300 0.1600 20,878 +0.00(+0.00%)
Jul 14, 2023 0.1600 0.1600 0.1600 0.1600 945 -0.01(-5.88%)
Jul 13, 2023 0.1700 0.1900 0.1500 0.1700 25,758 +0.00(+0.00%)
Jul 12, 2023 0.1350 0.1700 0.1350 0.1700 3,705 +0.00(+0.00%)
Jul 11, 2023 0.1350 0.1900 0.1350 0.1700 6,375 -0.01(-5.45%)
Jul 10, 2023 0.1330 0.1798 0.1330 0.1798 22,665 +0.02(+14.16%)
Jul 07, 2023 0.1410 0.1575 0.1410 0.1575 20,140 +0.03(+21.15%)
Jul 06, 2023 0.1525 0.1525 0.1300 0.1300 7,685 -0.04(-23.44%)
Jul 05, 2023 0.1450 0.1698 0.1350 0.1698 17,300 +0.02(+10.26%)
Jul 03, 2023 0.1625 0.1625 0.1540 0.1540 745 -0.01(-5.23%)
Jun 30, 2023 0.1800 0.1800 0.1450 0.1625 3,770 -0.00(-1.52%)
Jun 29, 2023 0.1495 0.1650 0.1495 0.1650 7,230 -0.01(-8.33%)
Jun 28, 2023 0.1450 0.1800 0.1450 0.1800 722 +0.02(+10.77%)
Jun 27, 2023 0.1900 0.1900 0.1450 0.1625 2,060 +0.01(+3.97%)
Jun 26, 2023 0.1450 0.1800 0.1450 0.1563 8,225 -0.01(-3.52%)
Jun 23, 2023 0.1450 0.1800 0.1450 0.1620 7,534 +0.00(+0.00%)
Jun 22, 2023 0.1400 0.1712 0.1400 0.1620 11,398 +0.01(+5.19%)
Jun 20, 2023 0.1540 0 -0.03(-14.44%)
Jun 16, 2023 0.1725 0.1800 0.1725 0.1800 17,000 +0.01(+5.88%)
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.