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

Mabwe Minerals Inc (OP: FNON )

N/A UNCHANGED
Last Price Updated: 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 24, 2016 0.0148 0.0148 0.0148 0 -0.00(-6.64%)
May 19, 2016 0.0158 0.0158 0.0158 24 +0.00(+4.77%)
May 17, 2016 0.0151 0.0151 0.0151 0 -0.06(-80.29%)
May 16, 2016 0.0800 0.0800 0.0766 0.0766 50,500 +0.06(+527.87%)
May 13, 2016 0.0200 0.0200 0.0122 0.0122 1,265,075 -0.01(-43.36%)
May 11, 2016 0.0215 0.0215 0.0215 0 -0.00(-2.09%)
May 10, 2016 0.0220 0.0220 0.0220 0.0220 160,021 +0.00(+0.00%)
May 06, 2016 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
May 04, 2016 0.0200 0.0200 0.0200 0 -0.01(-30.68%)
May 02, 2016 0.0289 0.0289 0.0289 10 -0.01(-27.88%)
Apr 28, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 27, 2016 0.0250 0.0400 0.0250 0.0400 15,900 +0.01(+60.00%)
Apr 25, 2016 0.0250 0.0250 0.0250 2 +0.00(+4.17%)
Apr 22, 2016 0.0250 0.0250 0.0240 0.0240 108,664 +0.00(+0.00%)
Apr 19, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Apr 18, 2016 0.0250 0.0250 0.0240 0.0240 48,800 -0.00(-4.00%)
Apr 15, 2016 0.0310 0.0310 0.0200 0.0250 197,327 -0.00(-16.67%)
Apr 12, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 11, 2016 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 08, 2016 0.0450 0.0450 0.0300 0.0300 57,900 -0.02(-37.51%)
Apr 05, 2016 0.0480 0.0480 0.0480 0 -0.01(-18.76%)
Apr 04, 2016 0.0600 0.0600 0.0591 0.0591 9,843 -0.02(-27.31%)
Mar 30, 2016 0.0813 0.0813 0.0813 0 -0.02(-18.70%)
Mar 22, 2016 0.1000 0.1000 0.1000 0 +0.06(+150.00%)
Mar 21, 2016 0.0350 0.0400 0.0350 0.0400 2,526 +0.00(+0.00%)
Mar 18, 2016 0.0400 0.0400 0.0400 0.0400 62,640 +0.00(+0.00%)
Mar 17, 2016 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Mar 16, 2016 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Mar 15, 2016 0.0400 0.0400 0.0400 0.0400 2,500 +0.01(+33.33%)
Mar 14, 2016 0.0440 0.0490 0.0300 0.0300 129,387 -0.03(-50.00%)
Mar 11, 2016 0.0440 0.0600 0.0440 0.0600 10,008 -0.04(-40.00%)
Mar 10, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Mar 09, 2016 0.1000 0.1000 0.1000 0.1000 105 +0.00(+0.00%)
Mar 08, 2016 0.1000 0.1000 0.1000 0.1000 5,496 +0.00(+0.00%)
Mar 07, 2016 0.0400 0.1000 0.0400 0.1000 400 +0.00(+0.00%)
Mar 04, 2016 0.0400 0.1000 0.0400 0.1000 1,525 +0.00(+0.00%)
Mar 03, 2016 0.0400 0.1000 0.0400 0.1000 2,200 +0.02(+25.00%)
Mar 02, 2016 0.0800 0.0800 0.0800 0.0800 380 +0.00(+0.00%)
Mar 01, 2016 0.0800 0.0800 0.0800 0.0800 1,080 +0.04(+100.00%)
Feb 29, 2016 0.0400 0.0400 0.0400 0.0400 250,000 -0.04(-50.00%)
Feb 26, 2016 0.0800 0.0800 0.0800 0.0800 300 +0.03(+60.00%)
Feb 25, 2016 0.0400 0.0500 0.0400 0.0500 2,560 +0.00(+0.00%)
Feb 24, 2016 0.0500 0.0500 0.0500 0.0500 3,050 +0.01(+25.00%)
Feb 23, 2016 0.0400 0.1300 0.0400 0.0400 350,405 -0.08(-66.67%)
Feb 19, 2016 0.1200 0.1200 0.1200 0 +0.07(+136.22%)
Feb 18, 2016 0.1300 0.1300 0.0508 0.0508 661 -0.01(-21.85%)
Feb 17, 2016 0.0650 0.0650 0.0650 0.0650 3,000 -0.00(-5.80%)
Feb 12, 2016 0.0690 0.0690 0.0690 33 +0.00(+0.00%)
Feb 11, 2016 0.0790 0.0790 0.0690 0.0690 3,784 -0.11(-61.67%)
Feb 10, 2016 0.0700 0.1800 0.0600 0.1800 70,871 +0.10(+122.22%)
Feb 09, 2016 0.0800 0.0810 0.0800 0.0810 8,571 +0.00(+0.00%)
Feb 08, 2016 0.0810 0.0810 0.0600 0.0810 15,140 -0.05(-37.69%)
Feb 05, 2016 0.0600 0.1500 0.0600 0.1300 560 -0.02(-13.33%)
Feb 03, 2016 0.1500 0.1500 0.1500 8 +0.00(+0.00%)
Feb 01, 2016 0.1500 0.1500 0.1500 10 +0.00(+0.00%)
Jan 29, 2016 0.1500 0.1500 0.1500 0.1500 15,000 +0.02(+16.01%)
Jan 28, 2016 0.1500 0.1500 0.1224 0.1293 2,190 +0.07(+124.48%)
Jan 27, 2016 0.1500 0.1500 0.0576 0.0576 600 -0.09(-61.60%)
Jan 22, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2016 0.1500 0.1500 0.1500 0 -0.06(-28.57%)
Jan 15, 2016 0.2100 0.2100 0.2100 0 +0.18(+600.00%)
Jan 13, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 11, 2016 0.0300 0.0300 0.0300 0 -0.21(-87.50%)
Jan 07, 2016 0.2400 0.2400 0.2400 0 +0.14(+140.00%)
Jan 06, 2016 0.1000 0.1000 0.1000 0.1000 40,024 -0.05(-33.33%)
Dec 30, 2015 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Dec 29, 2015 0.1200 0.1200 0.1200 0.1200 5,423 +0.00(+0.00%)
Dec 28, 2015 0.1200 0.1200 0.1200 0.1200 640 -0.08(-40.00%)
Dec 24, 2015 0.2000 0.2000 0.2000 0 +0.13(+177.78%)
Dec 23, 2015 0.0720 0.0720 0.0720 0.0720 1,235 +0.00(+2.86%)
Dec 22, 2015 0.0700 0.0700 0.0700 0.0700 400 -0.15(-68.18%)
Dec 15, 2015 0.2200 0.2200 0.2200 89 +0.15(+214.29%)
Dec 14, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Dec 11, 2015 0.1000 0.1000 0.0700 0.0700 44,251 +0.00(+0.00%)
Dec 10, 2015 0.0700 0.0700 0.0700 0.0700 80,000 +0.00(+0.00%)
Dec 09, 2015 0.0700 0.0700 0.0700 0.0700 60,004 +0.00(+0.00%)
Dec 08, 2015 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Dec 07, 2015 0.0700 0.0700 0.0700 0.0700 45,712 -0.12(-62.37%)
Dec 04, 2015 0.0330 0.1860 0.0300 0.1860 59,879 +0.15(+463.64%)
Dec 03, 2015 0.0330 0.0420 0.0330 0.0330 55,477 -0.01(-21.43%)
Dec 02, 2015 0.0490 0.0490 0.0420 0.0420 46,275 -0.01(-14.29%)
Dec 01, 2015 0.0300 0.0590 0.0300 0.0490 8,600 -0.20(-80.40%)
Nov 24, 2015 0.2500 0.2500 0.2500 30 +0.20(+400.00%)
Nov 18, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 17, 2015 0.0650 0.0650 0.0600 0.0600 11,910 +0.01(+20.00%)
Nov 16, 2015 0.0500 0.0500 0.0500 0.0500 600 -0.02(-27.43%)
Nov 13, 2015 0.0700 0.0700 0.0689 0.0689 14,400 +0.02(+37.80%)
Nov 12, 2015 0.0700 0.0700 0.0500 0.0500 18,400 -0.01(-16.67%)
Nov 11, 2015 0.0600 0.0600 0.0600 0.0600 176 +0.00(+0.00%)
Nov 10, 2015 0.0600 0.0600 0.0600 0.0600 301 +0.00(+1.52%)
Nov 05, 2015 0.0591 0.0591 0.0591 0 -0.00(-1.50%)
Nov 04, 2015 0.0650 0.0650 0.0600 0.0600 1,162 -0.01(-20.00%)
Nov 03, 2015 0.0750 0.0750 0.0750 0.0750 26,031 +0.00(+0.00%)
Nov 02, 2015 0.0601 0.0750 0.0601 0.0750 6,634 -0.01(-6.25%)
Oct 28, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 22, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 21, 2015 0.1000 0.1000 0.0799 0.0800 56,986 +0.01(+14.29%)
Oct 19, 2015 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 16, 2015 0.0900 0.0900 0.0900 0.0900 6,510 +0.00(+0.00%)
Oct 14, 2015 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Oct 13, 2015 0.1050 0.1050 0.1050 0.1050 2,062 +0.00(+5.00%)
Oct 06, 2015 0.1000 0.1000 0.1000 0 -0.01(-8.26%)
Oct 05, 2015 0.1100 0.1200 0.1090 0.1090 11,761 +0.05(+81.67%)
Oct 02, 2015 0.0600 0.0600 0.0600 0.0600 211 -0.05(-45.45%)
Oct 01, 2015 0.1100 0.1100 0.0600 0.1100 23,716 +0.05(+83.33%)
Sep 30, 2015 0.0600 0.0600 0.0600 0.0600 4,648 -0.05(-45.45%)
Sep 28, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 25, 2015 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+10.00%)
Sep 24, 2015 0.1200 0.1200 0.1000 0.1000 40,003 -0.04(-25.93%)
Sep 23, 2015 0.1900 0.1900 0.1100 0.1350 1,635 +0.00(+0.00%)
Sep 22, 2015 0.1350 0.1350 0.1350 0.1350 6,855 +0.00(+0.00%)
Sep 21, 2015 0.1350 0.1350 0.1100 0.1350 22,258 +0.03(+22.73%)
Sep 18, 2015 0.1000 0.1100 0.1000 0.1100 31,261 +0.00(+0.00%)
Sep 17, 2015 0.1400 0.1400 0.1100 0.1100 6,109 +0.03(+37.50%)
Sep 15, 2015 0.0800 0.0800 0.0800 4 -0.10(-55.06%)
Sep 14, 2015 0.1780 0.1780 0.1780 0.1780 5,713 +0.00(+0.00%)
Sep 11, 2015 0.1780 0.1780 0.1780 0.1780 20,612 +0.04(+27.14%)
Sep 10, 2015 0.1400 0.1400 0.1400 0.1400 6,066 +0.03(+27.27%)
Sep 09, 2015 0.1200 0.1200 0.0700 0.1100 15,714 -0.09(-45.00%)
Sep 02, 2015 0.2000 0.2000 0.2000 10 +0.00(+0.00%)
Aug 28, 2015 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Aug 26, 2015 0.2500 0.2500 0.2500 0 +0.07(+35.14%)
Aug 25, 2015 0.2500 0.2620 0.1850 0.1850 6,870 -0.11(-37.92%)
Aug 24, 2015 0.2980 0.2980 0.2980 0.2980 9,490 -0.45(-60.27%)
Aug 20, 2015 0.7500 0.7500 0.7500 0 +0.41(+121.30%)
Aug 17, 2015 0.3389 0.3389 0.3389 0 -0.01(-3.17%)
Aug 14, 2015 0.3389 0.3500 0.3389 0.3500 6,083 +0.01(+3.28%)
Aug 12, 2015 0.3389 0.3389 0.3389 43 -0.21(-38.38%)
Aug 04, 2015 0.5500 0.5500 0.5500 0 +0.20(+57.14%)
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.