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 )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 30, 2012 0.0020 0.0020 0.0020 0.0020 0 -0.00(-50.00%)
Jan 19, 2012 0.0040 0.0040 0.0040 0.0040 0 +0.00(+100.00%)
Jan 17, 2012 0.0020 0.0020 0.0020 0 -0.00(-70.59%)
Jan 13, 2012 0.0068 0.0068 0.0068 0.0068 45,300 +0.00(+36.00%)
Jan 12, 2012 0.0050 0.0050 0.0050 0.0050 26,950 -0.00(-16.67%)
Jan 10, 2012 0.0060 0.0060 0.0060 0 -0.00(-7.69%)
Dec 30, 2011 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Dec 29, 2011 0.0022 0.0065 0.0022 0.0065 222,000 +0.00(+282.35%)
Dec 27, 2011 0.0017 0.0017 0.0017 0.0017 0 -0.00(-57.50%)
Dec 23, 2011 0.0017 0.0040 0.0017 0.0040 15,200 -0.00(-20.00%)
Dec 21, 2011 0.0016 0.0050 0.0016 0.0050 16,100 +0.00(+150.00%)
Dec 20, 2011 0.0021 0.0021 0.0015 0.0020 203,461 -0.00(-4.76%)
Dec 19, 2011 0.0021 0.0021 0.0021 0.0021 10,704 -0.00(-4.55%)
Dec 15, 2011 0.0022 0.0022 0.0022 0.0022 0 -0.00(-56.00%)
Dec 12, 2011 0.0050 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Dec 08, 2011 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Dec 06, 2011 0.0060 0.0060 0.0060 0 +0.00(+50.00%)
Dec 05, 2011 0.0040 0.0070 0.0040 0.0040 293,900 -0.00(-55.56%)
Dec 02, 2011 0.0045 0.0090 0.0040 0.0090 134,700 -0.00(-4.26%)
Dec 01, 2011 0.0054 0.0094 0.0054 0.0094 74,700 -0.00(-6.00%)
Nov 30, 2011 0.0055 0.0100 0.0050 0.0100 457,700 +0.00(+0.00%)
Nov 29, 2011 0.0050 0.0100 0.0050 0.0100 201,000 +0.00(+0.00%)
Nov 22, 2011 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Nov 17, 2011 0.0080 0.0080 0.0080 0 +0.00(+60.00%)
Nov 16, 2011 0.0050 0.0050 0.0050 0.0050 200,000 -0.00(-37.50%)
Nov 15, 2011 0.0060 0.0080 0.0050 0.0080 345,000 +0.00(+0.00%)
Nov 10, 2011 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 09, 2011 0.0070 0.0080 0.0060 0.0080 168,000 +0.00(+0.00%)
Nov 08, 2011 0.0080 0.0090 0.0070 0.0080 236,200 -0.00(-11.11%)
Nov 03, 2011 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Nov 01, 2011 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Oct 31, 2011 0.0100 0.0100 0.0080 0.0080 84,000 -0.00(-20.00%)
Oct 28, 2011 0.0091 0.0100 0.0070 0.0100 215,600 -0.00(-16.67%)
Oct 26, 2011 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Oct 25, 2011 0.0100 0.0120 0.0100 0.0120 8,530 +0.00(+0.00%)
Oct 24, 2011 0.0100 0.0120 0.0100 0.0120 135,500 +0.00(+20.00%)
Oct 21, 2011 0.0100 0.0100 0.0100 0.0100 103,900 -0.00(-9.09%)
Oct 20, 2011 0.0110 0.0110 0.0090 0.0110 259,800 +0.00(+0.00%)
Oct 19, 2011 0.0100 0.0110 0.0100 0.0110 189,562 +0.00(+0.00%)
Oct 18, 2011 0.0110 0.0110 0.0090 0.0110 138,500 -0.00(-8.33%)
Oct 17, 2011 0.0115 0.0120 0.0100 0.0120 66,500 +0.00(+0.84%)
Oct 14, 2011 0.0100 0.0125 0.0071 0.0119 232,500 +0.00(+17.82%)
Oct 13, 2011 0.0115 0.0121 0.0101 0.0101 248,000 -0.00(-27.86%)
Oct 11, 2011 0.0140 0.0140 0.0140 0 -0.00(-22.22%)
Oct 10, 2011 0.0141 0.0180 0.0141 0.0180 29,500 +0.00(+0.00%)
Oct 06, 2011 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 05, 2011 0.0180 0.0180 0.0120 0.0180 116,000 +0.00(+0.56%)
Oct 04, 2011 0.0180 0.0180 0.0179 0.0179 4,000 -0.00(-0.56%)
Oct 03, 2011 0.0170 0.0180 0.0170 0.0180 21,300 -0.00(-6.74%)
Sep 30, 2011 0.0184 0.0194 0.0170 0.0193 250,104 +0.00(+4.89%)
Sep 29, 2011 0.0150 0.0195 0.0101 0.0184 244,500 -0.00(-19.65%)
Sep 28, 2011 0.0180 0.0239 0.0152 0.0229 206,700 +0.00(+14.50%)
Sep 27, 2011 0.0100 0.0200 0.0100 0.0200 92,500 +0.01(+100.00%)
Sep 26, 2011 0.0112 0.0112 0.0100 0.0100 90,000 -0.00(-9.91%)
Sep 23, 2011 0.0100 0.0125 0.0100 0.0111 39,000 +0.00(+11.00%)
Sep 22, 2011 0.0095 0.0100 0.0090 0.0100 73,700 +0.00(+5.26%)
Sep 21, 2011 0.0090 0.0095 0.0081 0.0095 65,050 +0.00(+0.00%)
Sep 20, 2011 0.0095 0.0095 0.0095 0.0095 5,000 -0.00(-5.00%)
Sep 19, 2011 0.0139 0.0139 0.0070 0.0100 1,880,150 -0.00(-28.06%)
Sep 16, 2011 0.0150 0.0150 0.0101 0.0139 214,876 -0.00(-7.33%)
Sep 15, 2011 0.0120 0.0198 0.0100 0.0150 269,950 +0.00(+50.00%)
Sep 14, 2011 0.0080 0.0100 0.0080 0.0100 525,938 +0.00(+11.11%)
Sep 13, 2011 0.0120 0.0120 0.0090 0.0090 126,500 -0.00(-10.00%)
Sep 12, 2011 0.0080 0.0100 0.0080 0.0100 100,000 +0.00(+0.00%)
Sep 09, 2011 0.0120 0.0120 0.0070 0.0100 358,500 -0.00(-16.67%)
Sep 08, 2011 0.0111 0.0130 0.0100 0.0120 320,001 -0.00(-20.00%)
Sep 07, 2011 0.0200 0.0200 0.0087 0.0150 220,000 -0.01(-40.00%)
Sep 02, 2011 0.0250 0.0250 0.0250 0 -0.00(-16.39%)
Sep 01, 2011 0.0210 0.0300 0.0200 0.0299 57,200 +0.00(+0.00%)
Aug 26, 2011 0.0299 0.0299 0.0299 0 -0.00(-12.57%)
Aug 25, 2011 0.0343 0.0343 0.0342 0.0342 22,575 +0.00(+14.77%)
Aug 24, 2011 0.0210 0.0298 0.0210 0.0298 5,100 -0.00(-13.12%)
Aug 23, 2011 0.0200 0.0343 0.0200 0.0343 201,200 +0.00(+0.00%)
Aug 22, 2011 0.0250 0.0343 0.0200 0.0343 5,955 -0.00(-0.29%)
Aug 18, 2011 0.0344 0.0344 0.0344 0 +0.00(+14.67%)
Aug 17, 2011 0.0349 0.0349 0.0300 0.0300 1,085 -0.01(-21.87%)
Aug 11, 2011 0.0384 0.0384 0.0384 0 +0.01(+28.00%)
Aug 10, 2011 0.0275 0.0384 0.0275 0.0300 156,265 +0.00(+9.09%)
Aug 09, 2011 0.0180 0.0399 0.0180 0.0275 25,515 -0.00(-8.33%)
Aug 08, 2011 0.0276 0.0399 0.0175 0.0300 224,650 -0.01(-16.67%)
Aug 04, 2011 0.0360 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Aug 02, 2011 0.0400 0.0400 0.0400 0 -0.00(-3.15%)
Aug 01, 2011 0.0300 0.0413 0.0300 0.0413 73,500 +0.00(+0.00%)
Jul 28, 2011 0.0413 0.0413 0.0413 0 +0.00(+0.00%)
Jul 26, 2011 0.0413 0.0413 0.0413 0 +0.00(+0.73%)
Jul 25, 2011 0.0418 0.0418 0.0261 0.0410 20,800 +0.02(+64.00%)
Jul 22, 2011 0.0250 0.0415 0.0250 0.0250 1,300 -0.02(-40.33%)
Jul 21, 2011 0.0301 0.0419 0.0300 0.0419 53,880 +0.01(+16.39%)
Jul 20, 2011 0.0317 0.0420 0.0280 0.0360 155,100 -0.00(-10.00%)
Jul 19, 2011 0.0400 0.0400 0.0400 0.0400 2,300 -0.00(-9.09%)
Jul 18, 2011 0.0350 0.0440 0.0321 0.0440 26,140 -0.00(-1.79%)
Jul 15, 2011 0.0305 0.0489 0.0301 0.0448 124,500 +0.00(+7.43%)
Jul 14, 2011 0.0400 0.0474 0.0361 0.0417 159,700 -0.01(-12.21%)
Jul 13, 2011 0.0475 0.0475 0.0475 0.0475 54,365 +0.00(+0.21%)
Jul 12, 2011 0.0400 0.0480 0.0351 0.0474 144,650 -0.01(-13.82%)
Jul 11, 2011 0.0650 0.0650 0.0450 0.0550 129,055 -0.01(-14.06%)
Jul 08, 2011 0.0465 0.0640 0.0465 0.0640 27,925 -0.00(-1.54%)
Jul 07, 2011 0.0580 0.0650 0.0550 0.0650 111,000 -0.00(-2.99%)
Jul 06, 2011 0.0600 0.0670 0.0550 0.0670 19,875 +0.00(+4.69%)
Jul 01, 2011 0.0640 0.0640 0.0640 0 -0.01(-17.84%)
Jun 30, 2011 0.0600 0.0779 0.0575 0.0779 122,500 +0.02(+29.83%)
Jun 29, 2011 0.0610 0.0610 0.0600 0.0600 34,800 -0.01(-8.54%)
Jun 28, 2011 0.0675 0.0700 0.0600 0.0656 310,100 -0.01(-11.95%)
Jun 27, 2011 0.0779 0.0779 0.0650 0.0745 177,300 -0.01(-6.88%)
Jun 24, 2011 0.0535 0.0800 0.0535 0.0800 90,950 +0.03(+49.53%)
Jun 23, 2011 0.0600 0.0600 0.0535 0.0535 78,000 -0.01(-16.41%)
Jun 22, 2011 0.0600 0.0640 0.0570 0.0640 28,230 +0.00(+6.67%)
Jun 21, 2011 0.0670 0.0670 0.0570 0.0600 87,000 -0.01(-14.29%)
Jun 20, 2011 0.0700 0.0700 0.0700 0.0700 19,100 +0.00(+0.00%)
Jun 17, 2011 0.0700 0.0798 0.0700 0.0700 42,000 -0.00(-3.45%)
Jun 16, 2011 0.0729 0.0800 0.0725 0.0725 148,680 -0.02(-17.61%)
Jun 15, 2011 0.1000 0.1000 0.0750 0.0880 96,170 -0.00(-2.22%)
Jun 14, 2011 0.0725 0.1000 0.0725 0.0900 186,230 +0.00(+4.77%)
Jun 13, 2011 0.0900 0.0900 0.0725 0.0859 76,661 -0.01(-6.63%)
Jun 10, 2011 0.0725 0.0920 0.0725 0.0920 65,100 +0.00(+0.11%)
Jun 09, 2011 0.0800 0.0920 0.0800 0.0919 37,620 -0.00(-3.26%)
Jun 08, 2011 0.0800 0.0950 0.0750 0.0950 281,000 +0.01(+5.56%)
Jun 07, 2011 0.0750 0.0960 0.0710 0.0900 42,785 -0.01(-10.00%)
Jun 06, 2011 0.0990 0.1000 0.0700 0.1000 162,425 +0.00(+1.01%)
Jun 03, 2011 0.0840 0.0999 0.0620 0.0990 477,555 +0.01(+15.12%)
May 24, 2011 0.0900 0.0900 0.0600 0.0860 71,962 -0.00(-4.44%)
May 23, 2011 0.0550 0.0900 0.0501 0.0900 496,351 +0.03(+50.25%)
May 20, 2011 0.0550 0.0610 0.0450 0.0599 130,100 -0.00(-7.70%)
May 19, 2011 0.0700 0.0850 0.0600 0.0649 406,325 -0.00(-0.15%)
May 18, 2011 0.0580 0.0650 0.0500 0.0650 143,968 +0.01(+30.00%)
May 17, 2011 0.0480 0.0600 0.0450 0.0500 175,300 +0.01(+25.00%)
May 16, 2011 0.0375 0.0400 0.0350 0.0400 31,700 +0.00(+6.67%)
May 13, 2011 0.0400 0.0400 0.0375 0.0375 30,000 -0.01(-16.67%)
May 12, 2011 0.0310 0.0495 0.0310 0.0450 79,310 -0.00(-9.09%)
May 11, 2011 0.0402 0.0500 0.0401 0.0495 194,423 -0.00(-1.00%)
May 10, 2011 0.0550 0.0599 0.0500 0.0500 163,180 -0.01(-20.63%)
May 09, 2011 0.0600 0.0650 0.0550 0.0630 63,950 +0.00(+1.61%)
May 06, 2011 0.0580 0.0654 0.0580 0.0620 298,830 +0.00(+7.83%)
May 05, 2011 0.0660 0.0660 0.0575 0.0575 283,490 -0.01(-17.86%)
May 04, 2011 0.0700 0.0750 0.0654 0.0700 44,342 -0.01(-10.26%)
May 03, 2011 0.0651 0.0780 0.0651 0.0780 52,286 +0.00(+0.00%)
May 02, 2011 0.0780 0.0780 0.0715 0.0780 283,527 +0.01(+13.21%)
Apr 29, 2011 0.0550 0.0689 0.0550 0.0689 49,632 -0.00(-0.14%)
Apr 28, 2011 0.0700 0.0700 0.0600 0.0690 152,331 -0.00(-4.17%)
Apr 27, 2011 0.0700 0.0750 0.0590 0.0720 323,902 -0.01(-10.00%)
Apr 26, 2011 0.0950 0.0950 0.0600 0.0800 248,063 +0.00(+0.00%)
Apr 25, 2011 0.1100 0.1140 0.0700 0.0800 822,785 -0.03(-29.82%)
Apr 21, 2011 0.0850 0.1350 0.0601 0.1140 1,139,122 +0.04(+50.00%)
Apr 20, 2011 0.0850 0.0850 0.0560 0.0760 144,876 -0.01(-10.59%)
Apr 19, 2011 0.0930 0.0930 0.0750 0.0850 63,830 +0.01(+13.33%)
Apr 18, 2011 0.1050 0.1050 0.0750 0.0750 359,328 -0.02(-21.05%)
Apr 15, 2011 0.0800 0.1130 0.0750 0.0950 677,250 +0.01(+18.75%)
Apr 14, 2011 0.0570 0.0900 0.0500 0.0800 687,790 +0.01(+14.29%)
Apr 13, 2011 0.0850 0.0930 0.0549 0.0700 181,417 -0.02(-22.22%)
Apr 12, 2011 0.0999 0.0999 0.0840 0.0900 298,840 +0.00(+2.27%)
Apr 11, 2011 0.0810 0.1100 0.0810 0.0880 284,494 +0.00(+3.53%)
Apr 08, 2011 0.0820 0.0890 0.0810 0.0850 245,677 +0.00(+0.00%)
Apr 07, 2011 0.0900 0.1000 0.0831 0.0850 67,630 -0.01(-15.00%)
Apr 06, 2011 0.1000 0.1000 0.0820 0.1000 201,293 -0.01(-8.09%)
Apr 05, 2011 0.1000 0.1100 0.1000 0.1088 35,000 +0.01(+8.80%)
Apr 04, 2011 0.1021 0.1180 0.0830 0.1000 152,420 -0.02(-16.67%)
Apr 01, 2011 0.1280 0.1300 0.0950 0.1200 169,433 -0.02(-17.24%)
Mar 31, 2011 0.1000 0.1590 0.0810 0.1450 243,534 +0.02(+20.83%)
Mar 30, 2011 0.1100 0.1400 0.0960 0.1200 104,448 -0.02(-14.29%)
Mar 29, 2011 0.1400 0.1400 0.1100 0.1400 12,325 +0.00(+0.00%)
Mar 28, 2011 0.1100 0.1539 0.1100 0.1400 132,340 -0.01(-9.03%)
Mar 25, 2011 0.1450 0.1590 0.1400 0.1539 84,021 -0.01(-6.73%)
Mar 24, 2011 0.1490 0.1800 0.1400 0.1650 524,636 +0.02(+10.00%)
Mar 23, 2011 0.1200 0.1500 0.1000 0.1500 256,723 +0.03(+25.00%)
Mar 22, 2011 0.1100 0.1200 0.1010 0.1200 115,355 +0.01(+9.09%)
Mar 21, 2011 0.1100 0.1234 0.1000 0.1100 146,253 -0.05(-30.82%)
Mar 18, 2011 0.1650 0.1900 0.1400 0.1590 105,846 -0.00(-0.63%)
Mar 17, 2011 0.2000 0.2000 0.1450 0.1600 71,275 -0.02(-13.51%)
Mar 16, 2011 0.1600 0.2000 0.1500 0.1850 103,376 +0.01(+2.78%)
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.