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 (%)
Jul 31, 2019 0.2800 0.2900 0.2500 0.2900 48,000 -0.01(-3.33%)
Jul 29, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 26, 2019 0.3100 0.3100 0.3000 0.3000 27,000 -0.01(-3.23%)
Jul 25, 2019 0.3200 0.3200 0.3100 0.3100 6,000 +0.01(+3.33%)
Jul 24, 2019 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Jul 23, 2019 0.3200 0.3200 0.3000 0.3000 8,700 -0.01(-3.23%)
Jul 19, 2019 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Jul 17, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jul 16, 2019 0.3400 0.3400 0.3400 0.3400 1,600 +0.00(+0.00%)
Jul 15, 2019 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Jul 11, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jul 10, 2019 0.3300 0.3500 0.3300 0.3400 53,200 +0.01(+3.03%)
Jul 09, 2019 0.3300 0.3300 0.3300 0.3300 4,545 +0.03(+10.00%)
Jul 05, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 03, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 02, 2019 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Jun 28, 2019 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Jun 27, 2019 0.3500 0.3500 0.3400 0.3400 29,302 -0.01(-2.86%)
Jun 26, 2019 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-2.78%)
Jun 25, 2019 0.3600 0.3600 0.3600 0.3600 38,500 +0.00(+0.00%)
Jun 24, 2019 0.3600 0.3650 0.3600 0.3600 25,500 -0.02(-4.00%)
Jun 21, 2019 0.3700 0.3750 0.3700 0.3750 37,100 +0.00(+0.00%)
Jun 20, 2019 0.3950 0.3950 0.3750 0.3750 8,000 +0.01(+1.35%)
Jun 19, 2019 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Jun 18, 2019 0.3850 0.3850 0.3700 0.3700 32,000 +0.02(+5.71%)
Jun 17, 2019 0.3600 0.3600 0.3500 0.3500 16,500 -0.03(-6.67%)
Jun 14, 2019 0.3700 0.3750 0.3700 0.3750 16,500 +0.01(+1.35%)
Jun 11, 2019 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jun 10, 2019 0.3400 0.3500 0.3350 0.3500 12,000 +0.00(+0.00%)
Jun 07, 2019 0.4000 0.4000 0.3500 0.3500 42,500 +0.00(+0.00%)
Jun 06, 2019 0.3450 0.3550 0.3350 0.3500 28,754 +0.02(+7.69%)
Jun 05, 2019 0.3150 0.3250 0.3150 0.3250 9,500 +0.01(+3.17%)
Jun 04, 2019 0.3150 0.3150 0.3150 0.3150 5,000 +0.01(+3.28%)
Jun 03, 2019 0.3050 0.3050 0.3050 0.3050 15,500 +0.01(+1.67%)
May 31, 2019 0.3050 0.3050 0.3000 0.3000 18,277 +0.00(+0.00%)
May 29, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 28, 2019 0.3100 0.3450 0.3100 0.3200 50,000 +0.00(+0.00%)
May 27, 2019 0.3150 0.3200 0.3150 0.3200 10,499 +0.02(+6.67%)
May 24, 2019 0.3000 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
May 23, 2019 0.2750 0.2850 0.2750 0.2800 50,500 -0.02(-8.20%)
May 22, 2019 0.3250 0.3250 0.3000 0.3050 57,250 -0.02(-6.15%)
May 21, 2019 0.3250 0.3250 0.3250 0.3250 5,062 -0.01(-1.52%)
May 17, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 16, 2019 0.3250 0.3300 0.3250 0.3300 17,000 -0.01(-2.94%)
May 15, 2019 0.3350 0.3400 0.3350 0.3400 7,800 -0.01(-2.86%)
May 13, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 10, 2019 0.3350 0.3400 0.3250 0.3400 14,577 +0.00(+0.00%)
May 07, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
May 06, 2019 0.3250 0.3300 0.3250 0.3300 23,000 +0.01(+1.54%)
May 03, 2019 0.3150 0.3250 0.3150 0.3250 23,020 -0.02(-4.41%)
May 02, 2019 0.3450 0.3450 0.3400 0.3400 40,000 +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.