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 (%)
Jun 30, 2021 0.0094 0.0094 0.0090 0.0090 54,518 -0.00(-10.00%)
Jun 29, 2021 0.0099 0.0105 0.0091 0.0100 2,708,920 +0.00(+6.38%)
Jun 28, 2021 0.0089 0.0094 0.0089 0.0094 208,298 -0.00(-5.05%)
Jun 25, 2021 0.0099 0.0099 0.0099 0.0099 2,500 +0.00(+8.79%)
Jun 24, 2021 0.0094 0.0110 0.0091 0.0091 3,834,372 +0.00(+0.00%)
Jun 23, 2021 0.0100 0.0105 0.0090 0.0091 6,078,844 -0.00(-8.08%)
Jun 22, 2021 0.0098 0.0099 0.0097 0.0099 27,400 +0.00(+2.06%)
Jun 21, 2021 0.0096 0.0100 0.0096 0.0097 160,000 -0.00(-3.00%)
Jun 18, 2021 0.0098 0.0100 0.0095 0.0100 728,547 +0.00(+0.00%)
Jun 17, 2021 0.0101 0.0101 0.0091 0.0100 140,180 +0.00(+0.00%)
Jun 16, 2021 0.0095 0.0101 0.0091 0.0100 5,287,866 +0.00(+6.38%)
Jun 15, 2021 0.0095 0.0099 0.0091 0.0094 323,604 -0.00(-1.05%)
Jun 14, 2021 0.0097 0.0100 0.0095 0.0095 635,000 -0.00(-2.06%)
Jun 11, 2021 0.0099 0.0099 0.0097 0.0097 2,000 -0.00(-2.02%)
Jun 10, 2021 0.0099 0.0099 0.0097 0.0099 383,426 +0.00(+2.06%)
Jun 09, 2021 0.0091 0.0101 0.0091 0.0097 1,369,670 -0.00(-3.96%)
Jun 08, 2021 0.0102 0.0115 0.0101 0.0101 367,608 -0.00(-12.93%)
Jun 07, 2021 0.0100 0.0116 0.0100 0.0116 884,157 +0.00(+19.59%)
Jun 04, 2021 0.0097 0.0097 0.0097 0.0097 93,508 +0.00(+6.59%)
Jun 03, 2021 0.0091 0.0100 0.0091 0.0091 235,949 -0.00(-9.00%)
Jun 02, 2021 0.0103 0.0105 0.0100 0.0100 155,761 +0.00(+1.01%)
Jun 01, 2021 0.0099 0.0103 0.0091 0.0099 1,125,313 -0.00(-3.88%)
May 28, 2021 0.0089 0.0110 0.0089 0.0103 2,160,553 +0.00(+3.00%)
May 27, 2021 0.0094 0.0100 0.0094 0.0100 107,990 -0.00(-9.09%)
May 26, 2021 0.0100 0.0110 0.0100 0.0110 646,738 +0.00(+4.76%)
May 25, 2021 0.0106 0.0116 0.0092 0.0105 4,504,290 -0.00(-2.78%)
May 24, 2021 0.0117 0.0117 0.0107 0.0108 523,086 -0.00(-7.69%)
May 21, 2021 0.0114 0.0123 0.0110 0.0117 145,100 -0.00(-1.68%)
May 20, 2021 0.0107 0.0119 0.0107 0.0119 63,831 +0.00(+12.26%)
May 19, 2021 0.0117 0.0124 0.0106 0.0106 371,904 -0.00(-11.67%)
May 18, 2021 0.0120 0.0120 0.0120 0.0120 90,400 +0.00(+0.00%)
May 17, 2021 0.0125 0.0125 0.0120 0.0120 2,218,032 +0.00(+0.00%)
May 14, 2021 0.0121 0.0123 0.0120 0.0120 2,610,928 -0.00(-4.00%)
May 13, 2021 0.0135 0.0135 0.0115 0.0125 1,127,245 -0.00(-6.02%)
May 12, 2021 0.0130 0.0133 0.0105 0.0133 2,205,888 -0.00(-1.48%)
May 11, 2021 0.0136 0.0145 0.0130 0.0135 2,079,866 -0.00(-3.57%)
May 10, 2021 0.0148 0.0159 0.0138 0.0140 903,744 +0.00(+0.00%)
May 07, 2021 0.0135 0.0170 0.0130 0.0140 268,051 -0.00(-12.50%)
May 06, 2021 0.0160 0.0160 0.0140 0.0160 302,974 +0.00(+0.00%)
May 05, 2021 0.0170 0.0170 0.0141 0.0160 633,311 -0.00(-8.05%)
May 04, 2021 0.0159 0.0174 0.0159 0.0174 507,012 -0.00(-2.79%)
May 03, 2021 0.0144 0.0186 0.0141 0.0179 383,038 +0.00(+20.13%)
Apr 30, 2021 0.0186 0.0191 0.0141 0.0149 434,900 -0.00(-14.86%)
Apr 29, 2021 0.0140 0.0314 0.0140 0.0175 7,359,343 +0.00(+25.00%)
Apr 28, 2021 0.0135 0.0149 0.0133 0.0140 1,101,824 -0.00(-6.04%)
Apr 27, 2021 0.0139 0.0149 0.0132 0.0149 1,581,242 +0.00(+7.19%)
Apr 26, 2021 0.0152 0.0152 0.0139 0.0139 1,203,563 +0.00(+0.00%)
Apr 23, 2021 0.0198 0.0198 0.0139 0.0139 704,400 -0.00(-14.72%)
Apr 22, 2021 0.0246 0.0246 0.0144 0.0163 1,444,049 -0.00(-14.21%)
Apr 21, 2021 0.0170 0.0190 0.0145 0.0190 1,597,062 +0.00(+11.76%)
Apr 20, 2021 0.0217 0.0248 0.0140 0.0170 5,937,911 -0.00(-22.37%)
Apr 19, 2021 0.0221 0.0221 0.0200 0.0219 738,656 +0.00(+17.74%)
Apr 16, 2021 0.0212 0.0255 0.0184 0.0186 175,100 -0.00(-12.26%)
Apr 15, 2021 0.0210 0.0235 0.0185 0.0212 1,936,694 -0.00(-9.79%)
Apr 14, 2021 0.0289 0.0289 0.0210 0.0235 1,364,269 -0.00(-6.00%)
Apr 13, 2021 0.0255 0.0280 0.0230 0.0250 937,110 +0.00(+2.46%)
Apr 12, 2021 0.0290 0.0300 0.0231 0.0244 1,114,955 -0.00(-6.51%)
Apr 09, 2021 0.0300 0.0307 0.0230 0.0261 2,158,600 -0.00(-3.33%)
Apr 08, 2021 0.0218 0.0290 0.0218 0.0270 1,363,882 +0.00(+20.00%)
Apr 07, 2021 0.0250 0.0315 0.0211 0.0225 3,197,314 -0.00(-10.00%)
Apr 06, 2021 0.0140 0.0320 0.0140 0.0250 8,366,680 +0.01(+57.23%)
Apr 05, 2021 0.0157 0.0167 0.0140 0.0159 451,889 -0.00(-6.47%)
Apr 01, 2021 0.0200 0.0200 0.0143 0.0170 1,079,100 +0.00(+0.00%)
Mar 31, 2021 0.0149 0.0268 0.0138 0.0170 3,627,758 +0.00(+24.09%)
Mar 30, 2021 0.0158 0.0158 0.0122 0.0137 4,272,137 +0.00(+5.38%)
Mar 29, 2021 0.0150 0.0157 0.0130 0.0130 2,929,664 -0.00(-12.75%)
Mar 26, 2021 0.0225 0.0236 0.0133 0.0149 12,278,700 -0.01(-38.43%)
Mar 25, 2021 0.0230 0.0289 0.0180 0.0242 2,241,878 +0.00(+5.22%)
Mar 24, 2021 0.0162 0.0230 0.0157 0.0230 2,981,447 +0.00(+27.07%)
Mar 23, 2021 0.0295 0.0295 0.0146 0.0181 6,611,154 -0.01(-31.70%)
Mar 22, 2021 0.0196 0.0789 0.0174 0.0265 69,643,608 +0.01(+35.20%)
Mar 19, 2021 0.0170 0.0196 0.0135 0.0196 808,900 +0.00(+23.27%)
Mar 18, 2021 0.0157 0.0159 0.0139 0.0159 315,578 +0.00(+15.22%)
Mar 17, 2021 0.0145 0.0157 0.0138 0.0138 73,200 -0.00(-11.54%)
Mar 16, 2021 0.0146 0.0156 0.0146 0.0156 6,575 +0.00(+20.00%)
Mar 15, 2021 0.0146 0.0215 0.0130 0.0130 2,097,519 -0.00(-7.14%)
Mar 12, 2021 0.0140 0.0141 0.0139 0.0140 173,800 +0.00(+25.00%)
Mar 11, 2021 0.0130 0.0130 0.0097 0.0112 17,610 -0.00(-23.29%)
Mar 10, 2021 0.0125 0.0146 0.0098 0.0146 60,500 +0.00(+46.00%)
Mar 09, 2021 0.0124 0.0124 0.0100 0.0100 79,600 -0.00(-6.54%)
Mar 08, 2021 0.0093 0.0146 0.0093 0.0107 124,193 +0.00(+7.00%)
Mar 04, 2021 0.0100 0.0100 0.0100 0 -0.00(-9.91%)
Mar 03, 2021 0.0111 0.0111 0.0111 0.0111 7,777 -0.00(-0.89%)
Mar 02, 2021 0.0112 0.0112 0.0112 0.0112 1,000 -0.00(-15.79%)
Mar 01, 2021 0.0129 0.0143 0.0128 0.0133 103,500 +0.00(+18.75%)
Feb 26, 2021 0.0112 0.0146 0.0112 0.0112 110,000 -0.00(-24.83%)
Feb 25, 2021 0.0130 0.0149 0.0112 0.0149 251,398 +0.00(+16.41%)
Feb 24, 2021 0.0101 0.0128 0.0101 0.0128 62,000 -0.00(-4.48%)
Feb 23, 2021 0.0111 0.0139 0.0100 0.0134 273,179 -0.00(-4.29%)
Feb 22, 2021 0.0148 0.0150 0.0130 0.0140 322,343 +0.00(+16.67%)
Feb 19, 2021 0.0121 0.0121 0.0120 0.0120 250,000 -0.00(-7.69%)
Feb 18, 2021 0.0130 0.0150 0.0130 0.0130 102,400 -0.00(-5.80%)
Feb 17, 2021 0.0150 0.0150 0.0138 0.0138 430,287 +0.00(+13.11%)
Feb 16, 2021 0.0139 0.0150 0.0106 0.0122 214,148 +0.00(+1.67%)
Feb 12, 2021 0.0129 0.0134 0.0092 0.0120 1,452,800 +0.00(+33.33%)
Feb 11, 2021 0.0139 0.0139 0.0090 0.0090 721,051 -0.00(-10.00%)
Feb 10, 2021 0.0125 0.0125 0.0100 0.0100 80,000 -0.00(-20.00%)
Feb 09, 2021 0.0125 0.0125 0.0125 0.0125 7,002 -0.00(-10.71%)
Feb 08, 2021 0.0146 0.0146 0.0140 0.0140 230,100 -0.00(-4.11%)
Feb 05, 2021 0.0145 0.0146 0.0145 0.0146 1,200 +0.00(+32.73%)
Feb 04, 2021 0.0144 0.0145 0.0110 0.0110 22,561 +0.00(+6.80%)
Feb 03, 2021 0.0103 0.0103 0.0103 0.0103 7,900 -0.00(-17.60%)
Feb 02, 2021 0.0144 0.0144 0.0125 0.0125 64,000 -0.00(-16.67%)
Feb 01, 2021 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
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%)
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.