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

Timminco Limited (TSX: )

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 29, 2009 1.470 1.500 1.420 1.500 912,844 +0.07(+4.90%)
May 28, 2009 1.400 1.480 1.380 1.430 1,114,420 +0.05(+3.62%)
May 27, 2009 1.640 1.660 1.320 1.380 4,561,516 -0.19(-12.10%)
May 26, 2009 1.870 1.870 1.530 1.570 6,848,684 -0.26(-14.21%)
May 25, 2009 1.290 1.930 1.230 1.830 12,177,210 +0.60(+48.78%)
May 22, 2009 1.180 1.280 1.110 1.230 721,793 +0.07(+6.03%)
May 21, 2009 1.200 1.200 1.060 1.160 1,184,078 -0.06(-4.92%)
May 20, 2009 1.260 1.270 1.200 1.220 910,823 -0.03(-2.40%)
May 19, 2009 1.320 1.350 1.220 1.250 1,692,277 -0.02(-1.57%)
May 17, 2009 1.460 1.470 1.150 1.270 886,570 +0.09(+7.63%)
May 15, 2009 1.460 1.470 1.150 1.180 3,138,453 -0.37(-23.87%)
May 14, 2009 1.560 1.610 1.510 1.550 1,759,719 -0.12(-7.19%)
May 13, 2009 1.740 1.740 1.620 1.670 1,323,875 -0.17(-9.24%)
May 12, 2009 1.930 1.930 1.780 1.840 940,750 -0.07(-3.66%)
May 11, 2009 1.950 1.950 1.860 1.910 608,100 -0.06(-3.05%)
May 08, 2009 2.010 2.050 1.900 1.970 562,417 -0.02(-1.01%)
May 07, 2009 2.040 2.090 1.900 1.990 889,186 +0.00(+0.00%)
May 06, 2009 2.000 2.020 1.950 1.990 1,276,275 +0.01(+0.51%)
May 05, 2009 2.140 2.150 1.950 1.980 1,863,353 -0.08(-3.88%)
May 04, 2009 2.030 2.060 2.020 2.060 1,906,995 +0.15(+7.85%)
May 01, 2009 1.790 2.000 1.770 1.910 1,337,390 +0.16(+9.14%)
Apr 30, 2009 1.750 1.800 1.680 1.750 890,817 +0.06(+3.55%)
Apr 29, 2009 1.820 1.830 1.670 1.690 1,149,147 -0.06(-3.43%)
Apr 28, 2009 1.670 1.870 1.620 1.750 2,900,853 +0.19(+12.18%)
Apr 27, 2009 1.680 1.680 1.550 1.560 1,280,432 -0.17(-9.83%)
Apr 24, 2009 1.830 1.830 1.700 1.730 882,644 -0.07(-3.89%)
Apr 23, 2009 1.940 1.950 1.750 1.800 1,280,992 -0.08(-4.26%)
Apr 22, 2009 1.850 1.990 1.830 1.880 1,956,804 +0.06(+3.30%)
Apr 21, 2009 2.120 2.120 1.800 1.820 3,400,730 -0.54(-22.88%)
Apr 20, 2009 3.510 3.510 2.320 2.360 4,432,049 -1.44(-37.89%)
Apr 17, 2009 3.680 3.900 3.640 3.800 687,711 +0.20(+5.56%)
Apr 16, 2009 3.620 3.740 3.440 3.600 560,364 +0.23(+6.82%)
Apr 15, 2009 3.400 3.580 3.300 3.370 250,316 -0.04(-1.17%)
Apr 14, 2009 3.480 3.680 3.350 3.410 622,788 -0.08(-2.29%)
Apr 13, 2009 3.110 3.500 3.010 3.490 675,866 +0.29(+9.06%)
Apr 09, 2009 3.240 3.200 3.050 3.200 964,671 +0.15(+4.92%)
Apr 08, 2009 2.770 3.050 2.040 3.050 1,232,763 +0.38(+14.23%)
Apr 07, 2009 2.440 2.670 2.370 2.670 834,337 +0.22(+8.98%)
Apr 06, 2009 2.500 2.530 2.450 2.450 148,696 -0.08(-3.16%)
Apr 03, 2009 2.600 2.770 2.040 2.530 261,370 +0.04(+1.61%)
Apr 02, 2009 2.600 2.500 2.490 2.490 470,239 -0.01(-0.40%)
Apr 01, 2009 2.520 2.550 2.460 2.500 335,370 -0.05(-1.96%)
Mar 31, 2009 2.510 2.620 2.500 2.550 353,365 +0.05(+2.00%)
Mar 30, 2009 2.560 2.770 2.040 2.500 360,669 -0.25(-9.09%)
Mar 26, 2009 2.130 2.750 2.090 2.750 1,950,458 +0.66(+31.58%)
Mar 25, 2009 2.070 2.140 2.040 2.090 307,678 +0.04(+1.95%)
Mar 24, 2009 2.150 2.160 2.050 2.050 247,043 -0.11(-5.09%)
Mar 23, 2009 1.970 2.160 2.080 2.160 687,259 +0.21(+10.77%)
Mar 20, 2009 2.050 2.090 1.950 1.950 853,656 -0.14(-6.70%)
Mar 19, 2009 2.200 2.260 2.050 2.090 733,462 -0.17(-7.52%)
Mar 18, 2009 1.920 2.350 2.260 2.260 3,900,764 -0.09(-3.83%)
Mar 17, 2009 2.520 2.570 2.340 2.350 684,003 -0.22(-8.56%)
Mar 16, 2009 2.600 2.650 2.520 2.570 331,362 -0.02(-0.77%)
Mar 13, 2009 2.650 2.700 2.550 2.590 158,482 -0.05(-1.89%)
Mar 12, 2009 2.660 2.690 2.550 2.640 402,501 -0.05(-1.86%)
Mar 11, 2009 2.720 2.780 2.650 2.690 265,816 -0.02(-0.74%)
Mar 10, 2009 2.730 2.840 2.660 2.710 212,644 +0.04(+1.50%)
Mar 09, 2009 2.800 2.890 2.620 2.670 144,293 -0.18(-6.32%)
Mar 06, 2009 2.860 2.910 2.760 2.850 138,121 +0.03(+1.06%)
Mar 05, 2009 2.950 2.950 2.760 2.820 97,708 -0.13(-4.41%)
Mar 04, 2009 3.120 3.210 2.900 2.950 388,774 -0.11(-3.59%)
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.