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, 2018 0.8100 0.8200 0.7900 0.8200 66,100 +0.00(+0.00%)
May 30, 2018 0.8200 0.8300 0.8000 0.8200 78,700 -0.01(-1.20%)
May 29, 2018 0.8400 0.8400 0.8000 0.8300 69,400 +0.00(+0.00%)
May 28, 2018 0.8300 0.8500 0.8000 0.8300 74,000 +0.01(+1.22%)
May 25, 2018 0.8100 0.8400 0.8100 0.8200 30,680 +0.02(+2.50%)
May 24, 2018 0.8200 0.8200 0.7400 0.8000 52,500 -0.02(-2.44%)
May 22, 2018 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
May 17, 2018 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
May 16, 2018 0.8100 0.8100 0.8000 0.8000 34,500 -0.02(-2.44%)
May 15, 2018 0.8500 0.8500 0.8100 0.8200 44,000 -0.03(-3.53%)
May 14, 2018 0.8500 0.8500 0.8500 0.8500 1,500 +0.02(+2.41%)
May 11, 2018 0.8500 0.8500 0.8100 0.8300 37,000 +0.02(+2.47%)
May 10, 2018 0.8400 0.8500 0.8100 0.8100 33,050 -0.05(-5.81%)
May 09, 2018 0.8600 0.8600 0.8600 0.8600 6,000 +0.03(+3.61%)
May 08, 2018 0.8300 0.8400 0.8200 0.8300 30,406 +0.01(+1.22%)
May 07, 2018 0.8000 0.8200 0.8000 0.8200 8,625 +0.02(+2.50%)
May 04, 2018 0.8000 0.8000 0.7900 0.8000 21,500 -0.03(-3.61%)
May 03, 2018 0.8100 0.8300 0.8000 0.8300 63,500 +0.03(+3.75%)
May 02, 2018 0.7300 0.8000 0.7200 0.8000 54,500 +0.04(+5.26%)
May 01, 2018 0.7600 0.7600 0.7600 0.7600 500 +0.04(+5.56%)
Apr 30, 2018 0.7800 0.7800 0.6900 0.7200 26,500 +0.03(+4.35%)
Apr 26, 2018 0.6900 0.6900 0.6900 93 -0.02(-2.82%)
Apr 25, 2018 0.7000 0.7100 0.7000 0.7100 2,800 +0.02(+2.90%)
Apr 24, 2018 0.7000 0.7000 0.6900 0.6900 42,000 +0.00(+0.00%)
Apr 23, 2018 0.7300 0.7300 0.6800 0.6900 166,015 -0.03(-4.17%)
Apr 20, 2018 0.7300 0.7300 0.7200 0.7200 10,100 -0.01(-1.37%)
Apr 19, 2018 0.7700 0.7700 0.7300 0.7300 90,500 -0.03(-3.95%)
Apr 18, 2018 0.7600 0.7700 0.7600 0.7600 29,000 +0.04(+5.56%)
Apr 16, 2018 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Apr 13, 2018 0.7700 0.7700 0.7700 0.7700 2,000 +0.01(+1.32%)
Apr 12, 2018 0.7700 0.7800 0.7600 0.7600 12,139 +0.01(+1.33%)
Apr 11, 2018 0.7700 0.7700 0.7500 0.7500 30,000 -0.01(-1.32%)
Apr 10, 2018 0.7300 0.7600 0.7300 0.7600 21,550 +0.03(+4.11%)
Apr 09, 2018 0.7300 0.7300 0.7300 0.7300 8,500 +0.01(+1.39%)
Apr 06, 2018 0.7000 0.7200 0.7000 0.7200 84,500 +0.03(+4.35%)
Apr 05, 2018 0.7500 0.7600 0.6900 0.6900 65,791 -0.04(-5.48%)
Apr 04, 2018 0.8300 0.8300 0.7300 0.7300 87,061 -0.07(-8.75%)
Apr 03, 2018 0.8200 0.8200 0.8000 0.8000 42,000 +0.03(+3.90%)
Apr 02, 2018 0.8200 0.8200 0.7500 0.7700 124,600 -0.07(-8.33%)
Mar 29, 2018 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
Mar 28, 2018 0.9300 0.9300 0.9000 0.9000 36,025 -0.05(-5.26%)
Mar 27, 2018 0.8800 0.9500 0.8800 0.9500 29,000 +0.00(+0.00%)
Mar 26, 2018 0.9500 0.9500 0.9500 0.9500 9,500 +0.01(+1.06%)
Mar 23, 2018 0.8700 1.000 0.8700 0.9400 53,825 +0.07(+8.05%)
Mar 22, 2018 0.8500 0.8700 0.8300 0.8700 73,500 +0.02(+2.35%)
Mar 21, 2018 0.8200 0.8600 0.8000 0.8500 131,856 +0.03(+3.66%)
Mar 20, 2018 0.8000 0.8200 0.7700 0.8200 25,500 +0.02(+2.50%)
Mar 19, 2018 0.7500 0.8000 0.7200 0.8000 281,450 +0.06(+8.11%)
Mar 16, 2018 0.7600 0.7600 0.7200 0.7400 58,530 -0.01(-1.33%)
Mar 15, 2018 0.7500 0.7500 0.7500 0.7500 12,600 +0.01(+1.35%)
Mar 12, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Mar 09, 2018 0.7500 0.7500 0.7200 0.7400 50,000 +0.00(+0.00%)
Mar 08, 2018 0.7400 0.7400 0.7400 0.7400 37,500 +0.00(+0.00%)
Mar 07, 2018 0.7900 0.7900 0.7400 0.7400 84,500 +0.00(+0.00%)
Mar 06, 2018 0.7400 0.7400 0.7400 0.7400 12,000 +0.00(+0.00%)
Mar 05, 2018 0.7400 0.7400 0.7400 0.7400 49,125 -0.06(-7.50%)
Mar 02, 2018 0.8000 0.8000 0.7700 0.8000 73,000 +0.04(+5.26%)
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.