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, 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%)
May 01, 2019 0.3400 0.3400 0.3400 0.3400 500 -0.01(-2.86%)
Apr 30, 2019 0.3500 0.3500 0.3500 0.3500 17,000 +0.01(+2.94%)
Apr 26, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 25, 2019 0.3400 0.3400 0.3400 0.3400 21,500 -0.00(-1.45%)
Apr 24, 2019 0.3500 0.3500 0.3450 0.3450 4,129 -0.01(-1.43%)
Apr 22, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 18, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 17, 2019 0.3550 0.3550 0.3500 0.3500 15,312 +0.00(+0.00%)
Apr 16, 2019 0.3500 0.3500 0.3500 0.3500 20,093 -0.01(-2.78%)
Apr 15, 2019 0.3600 0.3600 0.3600 0.3600 10,000 -0.01(-1.37%)
Apr 12, 2019 0.3650 0.3650 0.3650 0.3650 500 +0.02(+4.29%)
Apr 11, 2019 0.3500 0.3500 0.3500 0.3500 4,927 -0.01(-2.78%)
Apr 10, 2019 0.3600 0.3600 0.3600 0.3600 1,100 -0.01(-1.37%)
Apr 09, 2019 0.3650 0.3650 0.3650 0.3650 2,000 +0.01(+1.39%)
Apr 08, 2019 0.3600 0.3600 0.3600 0.3600 9,500 -0.01(-2.70%)
Apr 05, 2019 0.3650 0.3700 0.3600 0.3700 52,000 +0.00(+0.00%)
Apr 04, 2019 0.3650 0.3700 0.3650 0.3700 19,000 +0.00(+0.00%)
Apr 03, 2019 0.3700 0.3750 0.3700 0.3700 31,500 -0.01(-1.33%)
Apr 02, 2019 0.3900 0.4000 0.3750 0.3750 28,000 +0.01(+1.35%)
Apr 01, 2019 0.3700 0.3700 0.3700 0.3700 16,686 +0.01(+2.78%)
Mar 28, 2019 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Mar 27, 2019 0.3750 0.3750 0.3750 0.3750 15,000 -0.01(-2.60%)
Mar 26, 2019 0.3850 0.3850 0.3850 0.3850 3,500 +0.00(+0.00%)
Mar 25, 2019 0.3850 0.3850 0.3850 0.3850 16,500 +0.01(+1.32%)
Mar 22, 2019 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+1.33%)
Mar 21, 2019 0.3750 0.3750 0.3750 0.3750 3,500 +0.01(+1.35%)
Mar 20, 2019 0.3750 0.3750 0.3700 0.3700 24,855 -0.01(-2.63%)
Mar 19, 2019 0.3800 0.3800 0.3800 0.3800 4,500 -0.02(-5.00%)
Mar 15, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Mar 14, 2019 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+2.70%)
Mar 13, 2019 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Mar 11, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Mar 08, 2019 0.3750 0.3800 0.3750 0.3800 12,825 -0.01(-1.30%)
Mar 07, 2019 0.3700 0.3850 0.3700 0.3850 19,000 +0.02(+4.05%)
Mar 06, 2019 0.3700 0.3700 0.3700 0.3700 7,000 -0.01(-1.33%)
Mar 05, 2019 0.3800 0.3850 0.3750 0.3750 31,000 -0.01(-1.32%)
Mar 04, 2019 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
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.