Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altaley Mining Corp (TSV: TSN )

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 (%)
Dec 31, 2020 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Dec 30, 2020 0.1950 0.2400 0.1800 0.2400 148,500 +0.03(+14.29%)
Dec 29, 2020 0.1650 0.2100 0.1650 0.2100 101,645 +0.04(+20.00%)
Dec 24, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 23, 2020 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-2.70%)
Dec 22, 2020 0.1900 0.1900 0.1800 0.1850 22,500 +0.01(+2.78%)
Dec 21, 2020 0.1800 0.1800 0.1800 0.1800 32,000 -0.03(-14.29%)
Dec 17, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 16, 2020 0.1750 0.2000 0.1750 0.2000 28,500 +0.00(+0.00%)
Dec 14, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 10, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 09, 2020 0.2100 0.2100 0.1700 0.2000 9,000 -0.02(-9.09%)
Dec 08, 2020 0.2100 0.2200 0.2100 0.2200 18,250 +0.00(+0.00%)
Dec 07, 2020 0.2450 0.2450 0.2200 0.2200 18,500 -0.01(-4.35%)
Dec 04, 2020 0.2250 0.2300 0.2250 0.2300 12,000 +0.00(+0.00%)
Dec 03, 2020 0.2500 0.2500 0.2300 0.2300 11,000 +0.01(+2.22%)
Dec 02, 2020 0.2250 0.2250 0.2250 0.2250 10,000 -0.02(-10.00%)
Dec 01, 2020 0.2800 0.2800 0.2500 0.2500 23,725 -0.03(-10.71%)
Nov 30, 2020 0.2350 0.2800 0.2350 0.2800 174,400 +0.04(+16.67%)
Nov 27, 2020 0.2000 0.2500 0.1900 0.2400 148,100 +0.04(+20.00%)
Nov 26, 2020 0.1600 0.2000 0.1600 0.2000 559,500 +0.04(+25.00%)
Nov 25, 2020 0.1600 0.1600 0.1600 0.1600 62,000 +0.00(+0.00%)
Nov 24, 2020 0.1550 0.1600 0.1550 0.1600 41,187 -0.01(-5.88%)
Nov 23, 2020 0.1600 0.1700 0.1600 0.1700 35,000 +0.00(+0.00%)
Nov 20, 2020 0.1650 0.1700 0.1600 0.1700 78,500 +0.01(+3.03%)
Nov 19, 2020 0.1900 0.1900 0.1500 0.1650 110,350 +0.00(+0.00%)
Nov 18, 2020 0.1900 0.1900 0.1550 0.1650 172,763 -0.05(-23.26%)
Nov 17, 2020 0.2150 0.2150 0.2150 0.2150 6,000 +0.02(+10.26%)
Nov 16, 2020 0.2350 0.2350 0.1850 0.1950 71,500 -0.02(-11.36%)
Nov 13, 2020 0.2200 0.2200 0.2200 2 +0.00(+0.00%)
Nov 12, 2020 0.2200 0.2200 0.2200 0.2200 18,000 +0.02(+10.00%)
Nov 11, 2020 0.2000 0.2000 0.1850 0.2000 25,188 -0.04(-16.67%)
Nov 09, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Nov 06, 2020 0.2350 0.2350 0.2300 0.2300 66,000 -0.03(-11.54%)
Nov 05, 2020 0.2500 0.2600 0.2500 0.2600 35,200 -0.01(-3.70%)
Nov 04, 2020 0.2700 0.2700 0.2700 0.2700 6,500 -0.01(-3.57%)
Nov 03, 2020 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Nov 02, 2020 0.2500 0.2800 0.2500 0.2800 23,500 +0.00(+0.00%)
Oct 30, 2020 0.2600 0.2800 0.2600 0.2800 13,000 +0.01(+3.70%)
Oct 29, 2020 0.2600 0.2700 0.2600 0.2700 24,300 -0.01(-3.57%)
Oct 28, 2020 0.2800 0.2800 0.2600 0.2800 23,000 +0.00(+0.00%)
Oct 27, 2020 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Oct 26, 2020 0.2800 0.2800 0.2800 0.2800 9,500 -0.02(-6.67%)
Oct 23, 2020 0.2800 0.3000 0.2800 0.3000 50,036 +0.02(+7.14%)
Oct 22, 2020 0.2800 0.2800 0.2700 0.2800 22,500 +0.00(+0.00%)
Oct 21, 2020 0.2800 0.2800 0.2800 0.2800 221,500 +0.00(+0.00%)
Oct 20, 2020 0.2800 0.2850 0.2800 0.2800 55,000 +0.00(+0.00%)
Oct 19, 2020 0.2800 0.2800 0.2800 0.2800 139,014 +0.00(+0.00%)
Oct 16, 2020 0.2900 0.2900 0.2800 0.2800 51,000 -0.02(-6.67%)
Oct 15, 2020 0.3000 0.3000 0.3000 0.3000 25,500 +0.01(+3.45%)
Oct 14, 2020 0.2800 0.2900 0.2800 0.2900 63,125 +0.01(+1.75%)
Oct 13, 2020 0.2700 0.2850 0.2700 0.2850 65,073 +0.00(+1.79%)
Oct 09, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 08, 2020 0.2900 0.2900 0.2800 0.2800 30,500 +0.00(+0.00%)
Oct 07, 2020 0.2800 0.2800 0.2800 0.2800 32,535 -0.00(-1.75%)
Oct 06, 2020 0.2900 0.2900 0.2850 0.2850 27,300 -0.02(-5.00%)
Oct 05, 2020 0.2900 0.3250 0.2900 0.3000 135,811 +0.02(+7.14%)
Oct 02, 2020 0.2800 0.2800 0.2800 0.2800 113,000 +0.00(+0.00%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.