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:

Transglobal Assets Inc (OP: TMSH )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0009 0 -0.00(-18.18%)
Jan 30, 2023 0.0011 0.0011 0.0011 0.0011 71,000 +0.00(+22.22%)
Jan 25, 2023 0.0009 0 -0.00(-10.00%)
Jan 24, 2023 0.0009 0.0010 0.0009 0.0010 24,000 +0.00(+0.00%)
Jan 23, 2023 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+25.00%)
Jan 11, 2023 0.0008 0 -0.00(-11.11%)
Jan 10, 2023 0.0009 0.0009 0.0009 0.0009 10,000 +0.00(+0.00%)
Jan 04, 2023 0.0009 0 +0.00(+0.00%)
Dec 30, 2022 0.0009 0 +0.00(+12.50%)
Dec 29, 2022 0.0008 0.0008 0.0008 0.0008 140,000 -0.00(-11.11%)
Dec 27, 2022 0.0009 0 +0.00(+0.00%)
Dec 23, 2022 0.0009 0.0009 0.0008 0.0009 82,500 +0.00(+0.00%)
Dec 22, 2022 0.0009 0.0010 0.0009 0.0009 1,424,390 -0.00(-18.18%)
Dec 20, 2022 0.0011 0 +0.00(+0.00%)
Dec 16, 2022 0.0011 0 +0.00(+10.00%)
Dec 15, 2022 0.0008 0.0010 0.0008 0.0010 107,400 +0.00(+11.11%)
Dec 14, 2022 0.0011 0.0012 0.0009 0.0009 1,535,233 -0.00(-25.00%)
Dec 13, 2022 0.0012 0.0012 0.0012 0.0012 2,680 +0.00(+0.00%)
Dec 12, 2022 0.0013 0.0013 0.0012 0.0012 45,478 +0.00(+0.00%)
Dec 09, 2022 0.0012 0.0012 0.0012 0.0012 974,070 +0.00(+0.00%)
Dec 08, 2022 0.0016 0.0016 0.0012 0.0012 4,094,998 -0.00(-20.00%)
Dec 05, 2022 0.0015 0 +0.00(+0.00%)
Dec 02, 2022 0.0015 0.0015 0.0015 0.0015 41,111 +0.00(+0.00%)
Nov 22, 2022 0.0015 0 -0.00(-11.76%)
Nov 21, 2022 0.0017 0.0017 0.0017 0.0017 133 +0.00(+0.00%)
Nov 18, 2022 0.0017 0.0017 0.0017 0.0017 1,005 +0.00(+6.25%)
Nov 17, 2022 0.0016 0.0016 0.0016 0.0016 200,000 +0.00(+0.00%)
Nov 16, 2022 0.0017 0.0017 0.0016 0.0016 520,000 +0.00(+6.67%)
Nov 14, 2022 0.0015 0 +0.00(+0.00%)
Nov 11, 2022 0.0017 0.0018 0.0015 0.0015 911,000 -0.00(-16.67%)
Nov 10, 2022 0.0015 0.0018 0.0015 0.0018 52,481 -0.00(-5.26%)
Nov 08, 2022 0.0019 0 +0.00(+26.67%)
Nov 04, 2022 0.0015 0 -0.00(-11.76%)
Oct 31, 2022 0.0017 0 +0.00(+13.33%)
Oct 28, 2022 0.0017 0.0017 0.0015 0.0015 662,500 +0.00(+0.00%)
Oct 27, 2022 0.0013 0.0015 0.0013 0.0015 555,000 +0.00(+15.38%)
Oct 25, 2022 0.0013 0 -0.00(-7.14%)
Oct 24, 2022 0.0017 0.0017 0.0012 0.0014 1,090,974 -0.00(-17.65%)
Oct 21, 2022 0.0017 0.0017 0.0017 0.0017 194,205 +0.00(+13.33%)
Oct 19, 2022 0.0015 0 -0.00(-6.25%)
Oct 13, 2022 0.0016 0 +0.00(+6.67%)
Oct 11, 2022 0.0015 0 +0.00(+7.14%)
Oct 06, 2022 0.0014 0 +0.00(+7.69%)
Oct 05, 2022 0.0013 0.0013 0.0013 0.0013 16,462 +0.00(+0.00%)
Oct 03, 2022 0.0013 0 +0.00(+0.00%)
Sep 30, 2022 0.0013 0.0018 0.0013 0.0013 130,000 +0.00(+0.00%)
Sep 29, 2022 0.0013 0.0013 0.0013 0.0013 193,290 -0.00(-23.53%)
Sep 27, 2022 0.0017 0 +0.00(+13.33%)
Sep 26, 2022 0.0015 0.0015 0.0013 0.0015 343,888 +0.00(+0.00%)
Sep 23, 2022 0.0015 0.0015 0.0015 0.0015 185,195 +0.00(+0.00%)
Sep 22, 2022 0.0015 0.0016 0.0015 0.0015 648,901 +0.00(+0.00%)
Sep 20, 2022 0.0015 0 +0.00(+0.00%)
Sep 19, 2022 0.0018 0.0018 0.0015 0.0015 3,597,500 +0.00(+0.00%)
Sep 16, 2022 0.0015 0.0017 0.0015 0.0015 1,580,000 +0.00(+0.00%)
Sep 15, 2022 0.0021 0.0021 0.0015 0.0015 2,303,045 -0.00(-25.00%)
Sep 13, 2022 0.0020 0 +0.00(+0.00%)
Sep 12, 2022 0.0021 0.0022 0.0020 0.0020 1,331,996 +0.00(+0.00%)
Sep 09, 2022 0.0023 0.0023 0.0020 0.0020 2,656,663 -0.00(-4.76%)
Sep 08, 2022 0.0026 0.0027 0.0021 0.0021 2,147,900 -0.00(-4.55%)
Sep 07, 2022 0.0021 0.0027 0.0021 0.0022 3,231,464 +0.00(+4.76%)
Sep 06, 2022 0.0021 0.0021 0.0021 0.0021 7,692 +0.00(+0.00%)
Sep 01, 2022 0.0021 0 -0.00(-25.00%)
Aug 30, 2022 0.0028 0 +0.00(+0.00%)
Aug 29, 2022 0.0028 0.0028 0.0023 0.0028 202,889 +0.00(+27.27%)
Aug 25, 2022 0.0022 0 +0.00(+4.76%)
Aug 24, 2022 0.0028 0.0028 0.0021 0.0021 613,922 -0.00(-25.00%)
Aug 23, 2022 0.0025 0.0028 0.0023 0.0028 1,224,294 +0.00(+16.67%)
Aug 22, 2022 0.0028 0.0028 0.0023 0.0024 2,951,000 -0.00(-4.00%)
Aug 19, 2022 0.0025 0.0028 0.0025 0.0025 914,317 +0.00(+4.17%)
Aug 18, 2022 0.0026 0.0026 0.0023 0.0024 1,696,150 -0.00(-4.00%)
Aug 17, 2022 0.0027 0.0027 0.0023 0.0025 2,302,500 -0.00(-3.85%)
Aug 16, 2022 0.0029 0.0029 0.0026 0.0026 573,000 -0.00(-10.34%)
Aug 12, 2022 0.0029 0 +0.00(+11.54%)
Aug 11, 2022 0.0032 0.0032 0.0026 0.0026 2,263,724 -0.00(-21.21%)
Aug 10, 2022 0.0029 0.0033 0.0028 0.0033 3,447,546 +0.00(+13.79%)
Aug 09, 2022 0.0028 0.0029 0.0028 0.0029 101,388 +0.00(+3.57%)
Aug 08, 2022 0.0028 0.0028 0.0026 0.0028 765,000 +0.00(+7.69%)
Aug 05, 2022 0.0026 0.0026 0.0026 0.0026 825,000 +0.00(+0.00%)
Aug 04, 2022 0.0028 0.0029 0.0026 0.0026 798,557 -0.00(-7.14%)
Aug 03, 2022 0.0027 0.0028 0.0027 0.0028 188,571 +0.00(+7.69%)
Aug 02, 2022 0.0026 0.0027 0.0024 0.0026 1,202,100 +0.00(+4.00%)
Aug 01, 2022 0.0026 0.0026 0.0025 0.0025 397,400 +0.00(+0.00%)
Jul 29, 2022 0.0026 0.0026 0.0025 0.0025 220,000 -0.00(-3.85%)
Jul 28, 2022 0.0026 0.0026 0.0026 0.0026 115,371 +0.00(+4.00%)
Jul 27, 2022 0.0025 0.0026 0.0024 0.0025 520,500 +0.00(+0.00%)
Jul 26, 2022 0.0025 0.0025 0.0025 0.0025 9,090 +0.00(+8.70%)
Jul 25, 2022 0.0024 0.0024 0.0023 0.0023 204,666 +0.00(+0.00%)
Jul 22, 2022 0.0022 0.0024 0.0022 0.0023 823,333 +0.00(+0.00%)
Jul 21, 2022 0.0024 0.0024 0.0023 0.0023 420,000 -0.00(-4.17%)
Jul 20, 2022 0.0024 0.0024 0.0024 0.0024 1,000 -0.00(-4.00%)
Jul 19, 2022 0.0025 0.0025 0.0025 0.0025 110,000 +0.00(+0.00%)
Jul 18, 2022 0.0025 0.0025 0.0025 0.0025 110,000 +0.00(+0.00%)
Jul 15, 2022 0.0025 0.0025 0.0025 0.0025 110,000 +0.00(+0.00%)
Jul 13, 2022 0.0025 0 +0.00(+0.00%)
Jul 11, 2022 0.0025 0 +0.00(+4.17%)
Jul 08, 2022 0.0022 0.0024 0.0022 0.0024 108,000 -0.00(-4.00%)
Jul 07, 2022 0.0025 0.0025 0.0025 0.0025 93,000 -0.00(-3.85%)
Jul 06, 2022 0.0026 0.0026 0.0026 0.0026 11,200 +0.00(+0.00%)
Jul 05, 2022 0.0026 0.0026 0.0026 0.0026 40,800 +0.00(+0.00%)
Jul 01, 2022 0.0026 0.0026 0.0026 0.0026 50,000 +0.00(+13.04%)
Jun 30, 2022 0.0023 0.0032 0.0020 0.0023 2,287,166 +0.00(+0.00%)
Jun 29, 2022 0.0023 0.0023 0.0023 0.0023 66,500 +0.00(+0.00%)
Jun 28, 2022 0.0023 0.0023 0.0023 0.0023 100,050 -0.00(-4.17%)
Jun 27, 2022 0.0024 0.0024 0.0024 0.0024 3,000 +0.00(+0.00%)
Jun 24, 2022 0.0024 0.0024 0.0024 0.0024 32,000 +0.00(+20.00%)
Jun 23, 2022 0.0022 0.0023 0.0020 0.0020 300,000 -0.00(-13.04%)
Jun 22, 2022 0.0023 0.0023 0.0023 0.0023 333 -0.00(-4.17%)
Jun 21, 2022 0.0022 0.0024 0.0020 0.0024 1,520,857 +0.00(+9.09%)
Jun 17, 2022 0.0022 0.0022 0.0022 0.0022 36,000 -0.00(-4.35%)
Jun 15, 2022 0.0023 0 +0.00(+9.52%)
Jun 14, 2022 0.0023 0.0023 0.0021 0.0021 996,083 -0.00(-4.55%)
Jun 13, 2022 0.0023 0.0023 0.0022 0.0022 287,500 +0.00(+0.00%)
Jun 10, 2022 0.0024 0.0024 0.0021 0.0022 650,000 -0.00(-8.33%)
Jun 09, 2022 0.0021 0.0025 0.0021 0.0024 888,678 +0.00(+0.00%)
Jun 08, 2022 0.0024 0.0024 0.0024 0.0024 25,000 +0.00(+0.00%)
Jun 07, 2022 0.0025 0.0025 0.0024 0.0024 229,814 +0.00(+4.35%)
Jun 06, 2022 0.0025 0.0025 0.0023 0.0023 907,000 -0.00(-4.17%)
Jun 03, 2022 0.0025 0.0025 0.0024 0.0024 110,000 +0.00(+0.00%)
Jun 02, 2022 0.0025 0.0025 0.0024 0.0024 150,000 +0.00(+0.00%)
Jun 01, 2022 0.0024 0.0024 0.0024 0.0024 95,000 +0.00(+0.00%)
May 31, 2022 0.0024 0.0024 0.0024 0.0024 130,000 +0.00(+4.35%)
May 27, 2022 0.0025 0.0025 0.0023 0.0023 1,178,800 -0.00(-4.17%)
May 26, 2022 0.0025 0.0025 0.0024 0.0024 210,000 +0.00(+4.35%)
May 25, 2022 0.0025 0.0025 0.0022 0.0023 543,994 -0.00(-4.17%)
May 24, 2022 0.0026 0.0027 0.0024 0.0024 560,500 +0.00(+0.00%)
May 23, 2022 0.0026 0.0027 0.0023 0.0024 530,207 -0.00(-4.00%)
May 20, 2022 0.0027 0.0027 0.0023 0.0025 260,100 +0.00(+0.00%)
May 19, 2022 0.0026 0.0028 0.0025 0.0025 1,242,598 -0.00(-3.85%)
May 18, 2022 0.0024 0.0026 0.0024 0.0026 92,866 +0.00(+4.00%)
May 17, 2022 0.0025 0.0025 0.0025 0.0025 88,882 +0.00(+4.17%)
May 16, 2022 0.0024 0.0025 0.0024 0.0024 470,000 -0.00(-4.00%)
May 13, 2022 0.0025 0.0025 0.0025 0.0025 70,000 +0.00(+0.00%)
May 12, 2022 0.0025 0.0025 0.0025 0.0025 63,882 +0.00(+0.00%)
May 11, 2022 0.0025 0.0025 0.0025 0.0025 140,019 +0.00(+0.00%)
May 10, 2022 0.0026 0.0026 0.0025 0.0025 199,987 +0.00(+4.17%)
May 09, 2022 0.0024 0.0024 0.0024 0.0024 150,000 +0.00(+0.00%)
May 06, 2022 0.0026 0.0026 0.0023 0.0024 441,418 -0.00(-4.00%)
May 05, 2022 0.0026 0.0026 0.0025 0.0025 556,711 -0.00(-3.85%)
May 04, 2022 0.0026 0.0026 0.0026 0.0026 176,911 +0.00(+0.00%)
May 03, 2022 0.0027 0.0027 0.0026 0.0026 160,000 +0.00(+4.00%)
May 02, 2022 0.0025 0.0028 0.0025 0.0025 2,370,786 -0.00(-10.71%)
Apr 29, 2022 0.0028 0.0028 0.0027 0.0028 250,716 -0.00(-3.45%)
Apr 28, 2022 0.0029 0.0029 0.0029 0.0029 74,000 +0.00(+11.54%)
Apr 27, 2022 0.0029 0.0029 0.0026 0.0026 180,000 -0.00(-10.34%)
Apr 26, 2022 0.0029 0.0029 0.0029 0.0029 60,000 +0.00(+0.00%)
Apr 25, 2022 0.0029 0.0029 0.0029 0.0029 162,200 +0.00(+11.54%)
Apr 21, 2022 0.0026 0 -0.00(-7.14%)
Apr 19, 2022 0.0028 0 +0.00(+7.69%)
Apr 18, 2022 0.0028 0.0029 0.0026 0.0026 1,003,571 -0.00(-3.70%)
Apr 14, 2022 0.0027 0.0028 0.0027 0.0027 110,000 +0.00(+3.85%)
Apr 13, 2022 0.0026 0.0029 0.0026 0.0026 1,161,817 -0.00(-3.70%)
Apr 12, 2022 0.0032 0.0032 0.0027 0.0027 495,000 -0.00(-15.62%)
Apr 11, 2022 0.0033 0.0034 0.0026 0.0032 1,359,478 +0.00(+0.00%)
Apr 08, 2022 0.0032 0.0033 0.0032 0.0032 68,569 +0.00(+6.67%)
Apr 07, 2022 0.0033 0.0033 0.0025 0.0030 1,001,410 -0.00(-6.25%)
Apr 06, 2022 0.0034 0.0034 0.0032 0.0032 161,111 -0.00(-3.03%)
Apr 05, 2022 0.0033 0.0034 0.0033 0.0033 72,000 +0.00(+3.12%)
Apr 04, 2022 0.0033 0.0033 0.0032 0.0032 120,000 +0.00(+0.00%)
Apr 01, 2022 0.0034 0.0034 0.0032 0.0032 179,025 -0.00(-3.03%)
Mar 31, 2022 0.0035 0.0035 0.0032 0.0033 550,945 -0.00(-2.94%)
Mar 30, 2022 0.0035 0.0035 0.0034 0.0034 150,000 +0.00(+3.03%)
Mar 29, 2022 0.0035 0.0035 0.0033 0.0033 130,000 +0.00(+0.00%)
Mar 28, 2022 0.0037 0.0037 0.0033 0.0033 946,300 +0.00(+0.00%)
Mar 25, 2022 0.0032 0.0045 0.0032 0.0033 5,685,253 +0.00(+10.00%)
Mar 24, 2022 0.0030 0.0032 0.0030 0.0030 149,000 +0.00(+0.00%)
Mar 23, 2022 0.0033 0.0035 0.0028 0.0030 870,005 +0.00(+3.45%)
Mar 22, 2022 0.0028 0.0029 0.0028 0.0029 34,525 +0.00(+0.00%)
Mar 21, 2022 0.0033 0.0033 0.0026 0.0029 822,327 -0.00(-12.12%)
Mar 18, 2022 0.0029 0.0033 0.0027 0.0033 928,000 +0.00(+26.92%)
Mar 17, 2022 0.0028 0.0028 0.0026 0.0026 400,010 -0.00(-3.70%)
Mar 16, 2022 0.0027 0.0027 0.0022 0.0027 528,259 +0.00(+12.50%)
Mar 15, 2022 0.0033 0.0033 0.0024 0.0024 338,250 -0.00(-11.11%)
Mar 14, 2022 0.0030 0.0033 0.0027 0.0027 770,362 -0.00(-3.57%)
Mar 11, 2022 0.0032 0.0032 0.0025 0.0028 1,322,585 -0.00(-6.67%)
Mar 10, 2022 0.0034 0.0034 0.0030 0.0030 870,345 -0.00(-9.09%)
Mar 09, 2022 0.0032 0.0033 0.0032 0.0033 62,314 +0.00(+3.12%)
Mar 08, 2022 0.0034 0.0034 0.0032 0.0032 420,000 +0.00(+3.23%)
Mar 07, 2022 0.0040 0.0040 0.0031 0.0031 4,610,008 -0.00(-18.42%)
Mar 04, 2022 0.0035 0.0038 0.0034 0.0038 346,004 +0.00(+8.57%)
Mar 03, 2022 0.0038 0.0039 0.0035 0.0035 797,979 -0.00(-7.89%)
Mar 02, 2022 0.0038 0.0038 0.0038 0.0038 70,000 +0.00(+0.00%)
Mar 01, 2022 0.0038 0.0038 0.0038 0.0038 110,000 +0.00(+0.00%)
Feb 25, 2022 0.0038 0 +0.00(+2.70%)
Feb 24, 2022 0.0041 0.0041 0.0035 0.0037 639,319 +0.00(+0.00%)
Feb 23, 2022 0.0038 0.0038 0.0037 0.0037 335,000 +0.00(+2.78%)
Feb 22, 2022 0.0039 0.0039 0.0036 0.0036 170,000 +0.00(+0.00%)
Feb 18, 2022 0.0036 0 -0.00(-5.26%)
Feb 17, 2022 0.0038 0.0038 0.0038 0.0038 80,000 -0.00(-2.56%)
Feb 16, 2022 0.0036 0.0039 0.0036 0.0039 1,131,400 +0.00(+5.41%)
Feb 15, 2022 0.0042 0.0047 0.0036 0.0037 2,783,141 -0.00(-9.76%)
Feb 14, 2022 0.0041 0.0041 0.0041 0.0041 74,500 -0.00(-4.65%)
Feb 11, 2022 0.0043 0.0046 0.0043 0.0043 60,000 +0.00(+0.00%)
Feb 10, 2022 0.0043 0.0043 0.0037 0.0043 1,286,082 +0.00(+0.00%)
Feb 09, 2022 0.0041 0.0043 0.0037 0.0043 645,008 +0.00(+16.22%)
Feb 08, 2022 0.0039 0.0043 0.0036 0.0037 774,098 +0.00(+2.78%)
Feb 07, 2022 0.0037 0.0041 0.0036 0.0036 1,010,005 +0.00(+0.00%)
Feb 04, 2022 0.0046 0.0046 0.0036 0.0036 551,702 -0.00(-16.28%)
Feb 03, 2022 0.0038 0.0043 0.0043 256,999 +0.00(+7.50%)
Feb 02, 2022 0.0042 0.0048 0.0038 0.0040 1,412,473 -0.00(-4.76%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.