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 (%)
Aug 30, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Aug 29, 2019 0.2100 0.2150 0.2100 0.2150 25,000 +0.01(+2.38%)
Aug 28, 2019 0.2400 0.2400 0.2100 0.2100 108,000 -0.02(-8.70%)
Aug 27, 2019 0.2150 0.2300 0.2150 0.2300 72,000 +0.02(+6.98%)
Aug 26, 2019 0.2150 0.2150 0.2100 0.2150 259,750 +0.00(+0.00%)
Aug 23, 2019 0.2200 0.2250 0.2150 0.2150 38,500 -0.03(-12.24%)
Aug 22, 2019 0.2300 0.2450 0.2300 0.2450 37,800 +0.04(+22.50%)
Aug 21, 2019 0.1900 0.2000 0.1900 0.2000 28,500 +0.01(+5.26%)
Aug 20, 2019 0.1950 0.1950 0.1900 0.1900 94,500 +0.00(+0.00%)
Aug 19, 2019 0.1900 0.2000 0.1700 0.1900 347,300 -0.01(-5.00%)
Aug 16, 2019 0.2300 0.2300 0.2000 0.2000 30,500 -0.04(-16.67%)
Aug 15, 2019 0.2650 0.2800 0.2100 0.2400 118,020 -0.04(-14.29%)
Aug 14, 2019 0.2850 0.2850 0.2800 0.2800 27,186 +0.00(+0.00%)
Aug 13, 2019 0.2900 0.2900 0.2800 0.2800 40,000 -0.02(-6.67%)
Aug 12, 2019 0.3000 0.3050 0.3000 0.3000 112,500 +0.00(+0.00%)
Aug 09, 2019 0.3000 0.3000 0.3000 0.3000 28,185 +0.00(+0.00%)
Aug 08, 2019 0.3050 0.3050 0.3000 0.3000 5,000 -0.02(-6.25%)
Aug 07, 2019 0.2800 0.3200 0.2700 0.3200 186,727 +0.05(+18.52%)
Aug 06, 2019 0.2700 0.2750 0.2700 0.2700 29,000 -0.01(-3.57%)
Aug 02, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Aug 01, 2019 0.2850 0.3000 0.2850 0.2900 72,273 +0.00(+0.00%)
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%)
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.