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 (%)
May 31, 2021 0.6300 0.6800 0.6300 0.6800 187,523 +0.06(+9.68%)
May 28, 2021 0.5800 0.6200 0.5500 0.6200 355,865 +0.04(+6.90%)
May 27, 2021 0.5400 0.5800 0.5400 0.5800 184,652 +0.04(+7.41%)
May 26, 2021 0.5300 0.5500 0.5300 0.5400 62,700 +0.01(+1.89%)
May 25, 2021 0.5000 0.5500 0.5000 0.5300 69,036 -0.02(-3.64%)
May 21, 2021 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
May 20, 2021 0.5800 0.5800 0.5200 0.5400 115,350 -0.01(-1.82%)
May 19, 2021 0.5000 0.5600 0.5000 0.5500 91,447 +0.05(+10.00%)
May 18, 2021 0.5100 0.5200 0.5000 0.5000 18,762 +0.00(+0.00%)
May 17, 2021 0.4700 0.5000 0.4550 0.5000 250,503 +0.03(+6.38%)
May 14, 2021 0.4800 0.4800 0.4600 0.4700 89,618 +0.00(+0.00%)
May 13, 2021 0.4550 0.4900 0.4500 0.4700 82,010 +0.01(+2.17%)
May 12, 2021 0.4550 0.4600 0.4500 0.4600 23,000 +0.01(+2.22%)
May 11, 2021 0.4650 0.4650 0.4500 0.4500 25,200 -0.01(-2.17%)
May 10, 2021 0.4700 0.4700 0.4600 0.4600 28,929 -0.02(-4.17%)
May 07, 2021 0.4800 0.4900 0.4750 0.4800 85,535 -0.01(-2.04%)
May 06, 2021 0.4900 0.5000 0.4850 0.4900 200,650 +0.02(+4.26%)
May 05, 2021 0.4700 0.4700 0.4700 0.4700 1,718 +0.00(+0.00%)
May 04, 2021 0.5200 0.5200 0.4700 0.4700 64,836 -0.04(-7.84%)
May 03, 2021 0.5700 0.6000 0.5100 0.5100 214,536 -0.08(-13.56%)
Apr 30, 2021 0.5300 0.5900 0.5200 0.5900 1,116,679 +0.08(+15.69%)
Apr 29, 2021 0.4750 0.5400 0.4650 0.5100 437,655 +0.03(+6.25%)
Apr 28, 2021 0.4900 0.4900 0.4300 0.4800 195,308 -0.02(-3.03%)
Apr 27, 2021 0.4850 0.5100 0.4800 0.4950 256,525 -0.02(-2.94%)
Apr 26, 2021 0.4850 0.5200 0.4700 0.5100 243,742 +0.04(+7.37%)
Apr 23, 2021 0.4750 0.4800 0.4450 0.4750 400,693 +0.00(+0.00%)
Apr 22, 2021 0.3850 0.5900 0.3850 0.4750 1,178,291 +0.11(+31.94%)
Apr 21, 2021 0.3400 0.3600 0.3350 0.3600 37,547 +0.02(+5.88%)
Apr 20, 2021 0.3500 0.3500 0.3400 0.3400 6,441 -0.01(-2.86%)
Apr 19, 2021 0.3800 0.3800 0.3300 0.3500 82,604 -0.03(-6.67%)
Apr 16, 2021 0.3700 0.3950 0.3700 0.3750 44,692 +0.02(+4.17%)
Apr 15, 2021 0.3900 0.3900 0.3550 0.3600 77,775 -0.03(-7.69%)
Apr 14, 2021 0.3900 0.4000 0.3900 0.3900 23,400 +0.01(+2.63%)
Apr 13, 2021 0.3950 0.3950 0.3800 0.3800 67,509 -0.02(-3.80%)
Apr 12, 2021 0.3950 0.3950 0.3950 0.3950 617 +0.02(+5.33%)
Apr 09, 2021 0.3950 0.4300 0.3750 0.3750 50,711 +0.02(+4.17%)
Apr 08, 2021 0.4200 0.4200 0.3600 0.3600 106,179 -0.05(-13.25%)
Apr 07, 2021 0.4300 0.4300 0.4100 0.4150 58,200 -0.01(-1.19%)
Apr 06, 2021 0.4350 0.4350 0.4100 0.4200 175,277 -0.01(-2.33%)
Apr 05, 2021 0.4700 0.4900 0.4300 0.4300 149,871 -0.02(-4.44%)
Apr 01, 2021 0.4500 0.4500 0.4500 0 -0.15(-25.00%)
Mar 31, 2021 0.4050 0.6200 0.3850 0.6000 729,175 +0.18(+42.86%)
Mar 30, 2021 0.3800 0.4200 0.3750 0.4200 143,550 +0.04(+10.53%)
Mar 29, 2021 0.3200 0.3800 0.3200 0.3800 182,750 +0.02(+5.56%)
Mar 26, 2021 0.3100 0.3600 0.2950 0.3600 289,367 +0.02(+7.46%)
Mar 23, 2021 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
Mar 22, 2021 0.3200 0.3200 0.3200 0.3200 4,500 +0.02(+6.67%)
Mar 19, 2021 0.3100 0.3300 0.3000 0.3000 27,500 -0.02(-4.76%)
Mar 18, 2021 0.3150 0.3150 0.3000 0.3150 134,250 -0.01(-3.08%)
Mar 17, 2021 0.3250 0.3250 0.3250 0.3250 6,500 -0.01(-1.52%)
Mar 16, 2021 0.3300 0.3300 0.3300 0.3300 10,607 -0.01(-1.49%)
Mar 15, 2021 0.3450 0.3450 0.3300 0.3350 21,800 -0.01(-2.90%)
Mar 12, 2021 0.3100 0.3450 0.3050 0.3450 344,187 +0.03(+11.29%)
Mar 11, 2021 0.3100 0.3200 0.3000 0.3100 110,840 +0.02(+6.90%)
Mar 10, 2021 0.2950 0.3000 0.2900 0.2900 32,500 +0.00(+0.00%)
Mar 09, 2021 0.2900 0.3500 0.2900 0.2900 366,648 +0.01(+3.57%)
Mar 08, 2021 0.2950 0.2950 0.2800 0.2800 70,000 -0.01(-3.45%)
Mar 05, 2021 0.2850 0.2900 0.2800 0.2900 12,500 -0.01(-3.33%)
Mar 04, 2021 0.2750 0.3100 0.2750 0.3000 176,500 +0.02(+9.09%)
Mar 03, 2021 0.2850 0.2900 0.2750 0.2750 156,412 -0.01(-3.51%)
Mar 02, 2021 0.2900 0.2900 0.2800 0.2850 20,000 -0.03(-8.06%)
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.