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 (%)
May 27, 2022 0.2265 75 +0.01(+2.95%)
May 26, 2022 0.2150 0.2400 0.2150 0.2200 5,190 -0.02(-8.33%)
May 25, 2022 0.1710 0.2540 0.1710 0.2400 13,874 -0.01(-5.47%)
May 24, 2022 0.1670 0.2540 0.1670 0.2539 12,030 +0.09(+52.95%)
May 23, 2022 0.2400 0.2601 0.1560 0.1660 7,919 -0.07(-30.83%)
May 20, 2022 0.2450 0.2450 0.2400 0.2400 8,950 +0.02(+9.09%)
May 19, 2022 0.2200 0.2200 0.2200 0.2200 494 +0.02(+7.32%)
May 18, 2022 0.2016 0.2050 0.1802 0.2050 12,508 -0.02(-6.82%)
May 17, 2022 0.1800 0.2700 0.1550 0.2200 19,885 +0.00(+0.00%)
May 16, 2022 0.2250 0.2300 0.2200 0.2200 25,496 -0.01(-2.22%)
May 13, 2022 0.2200 0.2700 0.2000 0.2250 27,286 +0.02(+12.50%)
May 12, 2022 0.1900 0.2000 0.1700 0.2000 28,623 +0.03(+17.51%)
May 11, 2022 0.1700 0.1788 0.1650 0.1702 4,338 +0.00(+0.12%)
May 10, 2022 0.1700 0.1700 0.1650 0.1700 2,518 +0.01(+3.03%)
May 09, 2022 0.1650 0.1650 0.1400 0.1650 1,950 -0.02(-13.16%)
May 06, 2022 0.2000 0.2200 0.1800 0.1900 14,444 +0.01(+5.56%)
May 05, 2022 0.1800 0.1802 0.1800 0.1800 13,752 +0.00(+0.00%)
May 04, 2022 0.2300 0.2300 0.1400 0.1800 33,342 -0.05(-22.41%)
May 03, 2022 0.2210 0.2650 0.2210 0.2320 18,178 +0.01(+3.20%)
May 02, 2022 0.2200 0.2695 0.2200 0.2248 22,233 +0.01(+7.05%)
Apr 29, 2022 0.1510 0.2400 0.1510 0.2100 22,542 -0.03(-12.54%)
Apr 28, 2022 0.1410 0.2986 0.1410 0.2401 42,071 +0.03(+14.33%)
Apr 27, 2022 0.2100 0.2216 0.2100 0.2100 37,345 +0.00(+0.00%)
Apr 26, 2022 0.2050 0.2184 0.2000 0.2100 15,485 +0.00(+0.29%)
Apr 25, 2022 0.1805 0.2094 0.1710 0.2094 16,434 +0.01(+7.33%)
Apr 22, 2022 0.2190 0.2199 0.1951 0.1951 46,565 -0.01(-7.10%)
Apr 21, 2022 0.2003 0.2100 0.2000 0.2100 46,025 +0.01(+5.26%)
Apr 20, 2022 0.1995 0.1995 0.1995 0.1995 610 +0.05(+36.64%)
Apr 19, 2022 0.1700 0.2000 0.1460 0.1460 58,591 -0.02(-14.12%)
Apr 18, 2022 0.1400 0.1700 0.1400 0.1700 9,278 +0.02(+15.25%)
Apr 14, 2022 0.1351 0.1475 0.1350 0.1475 2,479 +0.01(+9.26%)
Apr 13, 2022 0.1350 0.1605 0.1350 0.1350 15,550 -0.01(-4.26%)
Apr 12, 2022 0.1799 0.1800 0.1410 0.1410 6,605 -0.02(-11.88%)
Apr 11, 2022 0.1420 0.1800 0.1420 0.1600 10,985 +0.01(+3.23%)
Apr 08, 2022 0.1311 0.1550 0.1310 0.1550 24,975 +0.02(+18.23%)
Apr 07, 2022 0.1311 0.1500 0.1311 0.1311 86,161 +0.01(+8.26%)
Apr 06, 2022 0.1590 0.1590 0.1210 0.1211 56,002 -0.01(-6.85%)
Apr 05, 2022 0.1301 0.1400 0.1300 0.1300 18,073 -0.00(-3.35%)
Apr 04, 2022 0.1376 0.1376 0.1300 0.1345 9,369 +0.00(+3.46%)
Apr 01, 2022 0.1300 0.1430 0.1250 0.1300 17,749 -0.03(-18.75%)
Mar 31, 2022 0.1400 0.1600 0.1300 0.1600 4,075 +0.02(+14.20%)
Mar 30, 2022 0.1500 0.1600 0.1401 0.1401 41,821 +0.01(+7.77%)
Mar 29, 2022 0.1600 0.1600 0.1300 0.1300 23,477 -0.02(-10.65%)
Mar 28, 2022 0.1500 0.1500 0.1302 0.1455 17,550 -0.00(-3.00%)
Mar 25, 2022 0.1312 0.1500 0.1310 0.1500 9,325 +0.00(+2.39%)
Mar 24, 2022 0.1500 0.1600 0.1332 0.1465 43,450 -0.00(-2.33%)
Mar 23, 2022 0.1400 0.1590 0.1400 0.1500 50,447 +0.02(+15.38%)
Mar 22, 2022 0.1400 0.1580 0.1300 0.1300 20,750 -0.00(-0.23%)
Mar 21, 2022 0.1650 0.1650 0.1300 0.1303 29,385 -0.01(-9.20%)
Mar 18, 2022 0.1490 0.1550 0.1310 0.1435 76,480 +0.00(+0.70%)
Mar 17, 2022 0.1420 0.1490 0.1350 0.1425 6,227 -0.01(-4.36%)
Mar 16, 2022 0.1490 0.1490 0.1310 0.1490 28,275 +0.01(+8.36%)
Mar 15, 2022 0.1260 0.1375 0.1260 0.1375 890 +0.01(+9.13%)
Mar 14, 2022 0.1300 0.1380 0.1260 0.1260 39,875 -0.00(-3.08%)
Mar 11, 2022 0.1300 0.1500 0.1300 0.1300 3,110 -0.00(-2.99%)
Mar 10, 2022 0.1460 0.1460 0.1340 0.1340 3,229 -0.01(-6.82%)
Mar 09, 2022 0.1599 0.1790 0.1325 0.1438 76,235 -0.01(-3.94%)
Mar 08, 2022 0.1300 0.1600 0.1252 0.1497 69,383 -0.00(-0.20%)
Mar 07, 2022 0.1525 0.1525 0.1375 0.1500 91,966 -0.01(-6.25%)
Mar 04, 2022 0.1600 0.1700 0.1522 0.1600 52,289 -0.00(-0.12%)
Mar 03, 2022 0.1602 0.1602 0.1602 0.1602 720 -0.00(-0.12%)
Mar 02, 2022 0.1801 0.1999 0.1602 0.1604 40,337 -0.04(-19.76%)
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.