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

Transglobal Assets Inc (OP: TMSH )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 18, 2024 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 (%)
Jan 29, 2021 0.0103 0.0150 0.0103 0.0150 274,300 -0.00(-15.73%)
Jan 28, 2021 0.0103 0.0178 0.0103 0.0178 122,000 +0.01(+48.33%)
Jan 27, 2021 0.0120 0.0120 0.0120 0.0120 1,000 -0.00(-7.69%)
Jan 22, 2021 0.0130 0.0130 0.0130 0 -0.00(-10.34%)
Jan 21, 2021 0.0145 0.0145 0.0102 0.0145 106,000 -0.00(-9.37%)
Jan 20, 2021 0.0160 0.0160 0.0160 0.0160 25,245 +0.00(+23.08%)
Jan 19, 2021 0.0101 0.0130 0.0101 0.0130 263,573 +0.00(+0.00%)
Jan 15, 2021 0.0130 0.0130 0.0130 0.0130 17,700 -0.00(-7.14%)
Jan 14, 2021 0.0110 0.0140 0.0100 0.0140 525,000 -0.00(-12.50%)
Jan 13, 2021 0.0110 0.0179 0.0065 0.0160 2,670,765 +0.00(+33.33%)
Jan 12, 2021 0.0110 0.0120 0.0080 0.0120 110,100 -0.00(-16.67%)
Jan 11, 2021 0.0143 0.0144 0.0110 0.0144 153,499 +0.00(+0.70%)
Jan 08, 2021 0.0114 0.0144 0.0110 0.0143 112,700 +0.00(+8.33%)
Jan 07, 2021 0.0135 0.0135 0.0121 0.0132 26,378 -0.00(-8.97%)
Jan 06, 2021 0.0083 0.0179 0.0083 0.0145 2,260,301 +0.01(+93.33%)
Jan 05, 2021 0.0068 0.0075 0.0067 0.0075 409,864 -0.00(-6.25%)
Dec 31, 2020 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Dec 30, 2020 0.0090 0.0090 0.0090 0.0090 5,000 +0.00(+28.57%)
Dec 29, 2020 0.0070 0.0070 0.0070 0.0070 35,000 -0.00(-10.26%)
Dec 28, 2020 0.0078 0.0078 0.0078 0.0078 63,534 +0.00(+11.43%)
Dec 22, 2020 0.0070 0.0070 0.0070 0 +0.00(+2.94%)
Dec 21, 2020 0.0068 0.0068 0.0068 0.0068 7,880 -0.00(-31.31%)
Dec 16, 2020 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Dec 14, 2020 0.0099 0.0099 0.0099 0 +0.00(+1.02%)
Dec 10, 2020 0.0098 0.0098 0.0098 0 +0.00(+10.11%)
Dec 09, 2020 0.0067 0.0089 0.0067 0.0089 57,300 +0.00(+11.25%)
Dec 08, 2020 0.0100 0.0100 0.0080 0.0080 50,000 -0.00(-20.00%)
Dec 07, 2020 0.0100 0.0100 0.0100 0.0100 400 +0.00(+49.25%)
Dec 04, 2020 0.0067 0.0067 0.0067 0.0067 10,000 +0.00(+0.00%)
Dec 03, 2020 0.0068 0.0070 0.0067 0.0067 63,556 -0.00(-9.46%)
Dec 02, 2020 0.0090 0.0090 0.0074 0.0074 41,388 -0.00(-17.78%)
Nov 30, 2020 0.0090 0.0090 0.0090 0 -0.00(-7.22%)
Nov 27, 2020 0.0097 0.0097 0.0097 0.0097 2,000 +0.00(+24.36%)
Nov 23, 2020 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Nov 20, 2020 0.0078 0.0078 0.0078 0.0078 200 -0.00(-1.27%)
Nov 19, 2020 0.0079 0.0079 0.0079 0.0079 239 +0.00(+12.86%)
Nov 17, 2020 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
Nov 16, 2020 0.0072 0.0072 0.0072 0.0072 100,000 +0.00(+0.00%)
Nov 12, 2020 0.0072 0.0072 0.0072 0 -0.00(-28.00%)
Nov 10, 2020 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Nov 09, 2020 0.0120 0.0120 0.0110 0.0110 50,312 +0.00(+0.00%)
Nov 06, 2020 0.0081 0.0110 0.0081 0.0110 197,500 +0.00(+15.79%)
Nov 05, 2020 0.0080 0.0095 0.0080 0.0095 102,511 +0.00(+10.47%)
Nov 04, 2020 0.0091 0.0091 0.0086 0.0086 105,800 +0.00(+1.18%)
Nov 03, 2020 0.0093 0.0093 0.0085 0.0085 92,700 +0.00(+0.00%)
Nov 02, 2020 0.0094 0.0094 0.0085 0.0085 2,758 +0.00(+21.43%)
Oct 30, 2020 0.0130 0.0130 0.0070 0.0070 104,000 -0.00(-36.36%)
Oct 28, 2020 0.0110 0.0110 0.0110 0 +0.00(+14.58%)
Oct 22, 2020 0.0096 0.0096 0.0096 0 +0.00(+20.00%)
Oct 19, 2020 0.0080 0.0080 0.0080 0 -0.01(-46.31%)
Oct 15, 2020 0.0149 0.0149 0.0149 0 +0.00(+49.00%)
Oct 14, 2020 0.0100 0.0100 0.0100 0.0100 100 +0.00(+17.65%)
Oct 13, 2020 0.0098 0.0098 0.0085 0.0085 100,700 -0.00(-22.73%)
Oct 09, 2020 0.0110 0.0110 0.0110 0 -0.00(-15.38%)
Oct 08, 2020 0.0130 0.0130 0.0130 0.0130 10,331 +0.00(+8.33%)
Oct 06, 2020 0.0120 0.0120 0.0120 0 -0.00(-13.04%)
Oct 05, 2020 0.0130 0.0149 0.0114 0.0138 136,000 +0.00(+6.15%)
Oct 02, 2020 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+30.00%)
Oct 01, 2020 0.0100 0.0115 0.0100 0.0100 48,000 -0.00(-32.89%)
Sep 28, 2020 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Sep 24, 2020 0.0149 0.0149 0.0149 0 +0.00(+29.57%)
Sep 23, 2020 0.0149 0.0149 0.0115 0.0115 6,000 +0.00(+19.79%)
Sep 22, 2020 0.0120 0.0120 0.0096 0.0096 11,600 -0.00(-12.73%)
Sep 21, 2020 0.0120 0.0120 0.0110 0.0110 16,400 -0.00(-8.33%)
Sep 18, 2020 0.0120 0.0120 0.0100 0.0120 312,800 -0.00(-19.46%)
Sep 17, 2020 0.0096 0.0150 0.0086 0.0149 704,310 +0.01(+55.21%)
Sep 11, 2020 0.0096 0.0096 0.0096 0 +0.00(+1.05%)
Sep 08, 2020 0.0095 0.0095 0.0095 0 +0.00(+21.79%)
Sep 03, 2020 0.0078 0.0078 0.0078 0 -0.00(-17.02%)
Aug 28, 2020 0.0094 0.0094 0.0094 0 +0.00(+54.10%)
Aug 26, 2020 0.0061 0.0061 0.0061 0 -0.00(-35.79%)
Aug 24, 2020 0.0095 0.0095 0.0095 0 +0.00(+18.75%)
Aug 21, 2020 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-3.61%)
Aug 20, 2020 0.0083 0.0095 0.0083 0.0083 10,000 -0.00(-12.63%)
Aug 18, 2020 0.0095 0.0095 0.0095 0 +0.00(+5.56%)
Aug 11, 2020 0.0090 0.0090 0.0090 0 -0.00(-4.26%)
Aug 07, 2020 0.0094 0.0094 0.0094 0 -0.00(-1.05%)
Aug 06, 2020 0.0060 0.0095 0.0060 0.0095 163,683 +0.00(+58.33%)
Aug 05, 2020 0.0060 0.0060 0.0060 0.0060 344,773 +0.00(+0.00%)
Aug 04, 2020 0.0060 0.0060 0.0060 0.0060 200,000 +0.00(+0.00%)
Aug 03, 2020 0.0042 0.0060 0.0042 0.0060 38,000 +0.00(+0.00%)
Jul 30, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jul 29, 2020 0.0060 0.0060 0.0059 0.0060 1,000,000 +0.00(+5.26%)
Jul 28, 2020 0.0060 0.0060 0.0057 0.0057 327,500 -0.00(-1.72%)
Jul 27, 2020 0.0051 0.0060 0.0050 0.0058 823,000 +0.00(+65.71%)
Jul 15, 2020 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Jul 13, 2020 0.0040 0.0040 0.0040 0 -0.00(-32.20%)
Jun 16, 2020 0.0059 0.0059 0.0059 0 -0.00(-1.67%)
Jun 01, 2020 0.0060 0.0060 0.0060 0 -0.00(-1.64%)
May 22, 2020 0.0061 0.0061 0.0061 0 +0.00(+38.64%)
May 20, 2020 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
May 18, 2020 0.0044 0.0044 0.0044 0 +0.00(+29.41%)
May 12, 2020 0.0034 0.0034 0.0034 0 -0.00(-29.17%)
May 11, 2020 0.0040 0.0048 0.0040 0.0048 129,000 -0.00(-23.81%)
May 04, 2020 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Apr 21, 2020 0.0063 0.0063 0.0063 0 +0.00(+57.50%)
Apr 16, 2020 0.0040 0.0040 0.0040 0 -0.00(-35.48%)
Apr 15, 2020 0.0062 0.0062 0.0062 0.0062 23,000 +0.00(+0.00%)
Apr 09, 2020 0.0062 0.0062 0.0062 0 +0.00(+16.98%)
Apr 06, 2020 0.0053 0.0053 0.0053 0 +0.00(+1.92%)
Mar 30, 2020 0.0052 0.0052 0.0052 0 +0.00(+4.00%)
Mar 26, 2020 0.0050 0.0050 0.0050 0 +0.00(+42.86%)
Mar 25, 2020 0.0035 0.0035 0.0035 30 +0.00(+0.00%)
Mar 19, 2020 0.0035 0.0035 0.0035 0 -0.00(-30.00%)
Mar 17, 2020 0.0050 0.0050 0.0050 0 +0.00(+72.41%)
Mar 16, 2020 0.0029 0.0029 0.0029 0.0029 25,000 -0.00(-54.69%)
Mar 13, 2020 0.0037 0.0064 0.0025 0.0064 56,000 +0.00(+3.23%)
Mar 12, 2020 0.0062 0.0062 0.0062 0.0062 7,777 +0.00(+47.62%)
Mar 11, 2020 0.0054 0.0054 0.0042 0.0042 17,500 +0.00(+0.00%)
Mar 10, 2020 0.0042 0.0042 0.0042 0.0042 87,223 +0.00(+0.00%)
Mar 09, 2020 0.0043 0.0043 0.0042 0.0042 623,837 -0.00(-47.50%)
Mar 04, 2020 0.0080 0.0080 0.0080 0 +0.00(+29.03%)
Mar 03, 2020 0.0080 0.0080 0.0062 0.0062 2,777 +0.00(+47.62%)
Mar 02, 2020 0.0042 0.0042 0.0042 0.0042 3,175 -0.00(-17.65%)
Feb 28, 2020 0.0063 0.0069 0.0051 0.0051 23,400 -0.00(-36.25%)
Feb 26, 2020 0.0080 0.0080 0.0080 0 +0.00(+15.94%)
Feb 21, 2020 0.0069 0.0069 0.0069 0 +0.00(+72.50%)
Feb 19, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 18, 2020 0.0051 0.0060 0.0040 0.0040 445,900 -0.00(-42.86%)
Feb 14, 2020 0.0051 0.0070 0.0051 0.0070 10,200 +0.00(+16.67%)
Feb 13, 2020 0.0070 0.0070 0.0060 0.0060 410,000 -0.00(-3.23%)
Feb 12, 2020 0.0080 0.0080 0.0062 0.0062 315,500 -0.00(-22.50%)
Feb 11, 2020 0.0061 0.0080 0.0061 0.0080 170,000 +0.00(+31.15%)
Feb 10, 2020 0.0051 0.0114 0.0051 0.0061 195,569 +0.00(+19.61%)
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.