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 (%)
Nov 21, 2014 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Nov 14, 2014 0.0025 0.0025 0.0025 0 +0.00(+31.58%)
Nov 12, 2014 0.0019 0.0019 0.0019 0 -0.00(-24.00%)
Nov 05, 2014 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Nov 03, 2014 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Oct 31, 2014 0.0024 0.0025 0.0022 0.0022 995,000 -0.00(-8.33%)
Oct 20, 2014 0.0037 0.0048 0.0024 0.0024 2,110,000 -0.00(-38.46%)
Oct 17, 2014 0.0039 0.0039 0.0039 0.0039 30,000 +0.00(+50.00%)
Oct 16, 2014 0.0027 0.0027 0.0026 0.0026 350,000 -0.00(-33.33%)
Oct 07, 2014 0.0039 0.0039 0.0039 0 +0.00(+44.44%)
Oct 03, 2014 0.0027 0.0027 0.0027 0 -0.00(-30.77%)
Sep 25, 2014 0.0039 0.0039 0.0039 0 +0.00(+18.18%)
Sep 24, 2014 0.0035 0.0035 0.0033 0.0033 350,000 -0.00(-8.33%)
Sep 23, 2014 0.0041 0.0041 0.0036 0.0036 279,000 -0.00(-12.20%)
Sep 18, 2014 0.0041 0.0041 0.0041 0 -0.00(-18.00%)
Sep 11, 2014 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Sep 05, 2014 0.0055 0.0055 0.0055 0 +0.00(+57.14%)
Sep 04, 2014 0.0042 0.0042 0.0032 0.0035 1,028,934 -0.00(-16.67%)
Sep 03, 2014 0.0042 0.0042 0.0042 0.0042 2,991 +0.00(+0.00%)
Sep 02, 2014 0.0042 0.0042 0.0042 0.0042 72,000 -0.00(-27.59%)
Aug 27, 2014 0.0058 0.0058 0.0058 0 +0.00(+3.57%)
Aug 26, 2014 0.0050 0.0056 0.0050 0.0056 338,934 +0.00(+1.82%)
Aug 22, 2014 0.0055 0.0055 0.0055 0 +0.00(+34.15%)
Aug 20, 2014 0.0041 0.0041 0.0041 0 -0.00(-8.89%)
Aug 19, 2014 0.0045 0.0045 0.0045 0.0045 30,000 +0.00(+0.00%)
Aug 18, 2014 0.0048 0.0048 0.0046 0.0045 510,000 -0.00(-18.18%)
Aug 15, 2014 0.0054 0.0060 0.0054 0.0055 551,028 +0.00(+17.02%)
Aug 14, 2014 0.0047 0.0047 0.0047 0.0047 188,000 -0.00(-14.55%)
Aug 13, 2014 0.0055 0.0055 0.0047 0.0055 68,750 +0.00(+0.00%)
Aug 12, 2014 0.0055 0.0055 0.0055 0.0055 105,418 -0.00(-5.17%)
Aug 11, 2014 0.0068 0.0068 0.0050 0.0058 669,100 -0.00(-14.71%)
Aug 08, 2014 0.0055 0.0068 0.0055 0.0068 91,582 +0.00(+23.64%)
Aug 07, 2014 0.0067 0.0067 0.0055 0.0055 491,000 -0.00(-26.67%)
Aug 06, 2014 0.0064 0.0075 0.0064 0.0075 919,000 +0.00(+15.38%)
Aug 05, 2014 0.0065 0.0065 0.0065 0.0065 27,550 +0.00(+1.56%)
Aug 04, 2014 0.0065 0.0065 0.0056 0.0064 140,000 -0.00(-1.54%)
Aug 01, 2014 0.0051 0.0065 0.0051 0.0065 145,000 +0.00(+27.45%)
Jul 31, 2014 0.0065 0.0065 0.0051 0.0051 24,150 -0.00(-16.39%)
Jul 30, 2014 0.0052 0.0065 0.0050 0.0061 960,450 +0.00(+52.50%)
Jul 29, 2014 0.0041 0.0041 0.0040 0.0040 130,000 -0.00(-6.98%)
Jul 28, 2014 0.0045 0.0045 0.0043 0.0043 354,347 -0.00(-14.00%)
Jul 25, 2014 0.0063 0.0063 0.0050 0.0050 980,000 -0.00(-16.67%)
Jul 24, 2014 0.0044 0.0075 0.0044 0.0060 3,192,537 +0.00(+36.36%)
Jul 23, 2014 0.0030 0.0044 0.0030 0.0044 811,000 +0.00(+76.00%)
Jul 22, 2014 0.0025 0.0025 0.0025 0.0025 30,000 +0.00(+0.00%)
Jul 18, 2014 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 16, 2014 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 14, 2014 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 11, 2014 0.0030 0.0030 0.0025 0.0025 405,000 -0.00(-26.47%)
Jul 10, 2014 0.0034 0.0034 0.0034 0.0034 25,000 -0.00(-22.73%)
Jul 08, 2014 0.0044 0.0044 0.0044 0 +0.00(+76.00%)
Jul 07, 2014 0.0025 0.0025 0.0020 0.0025 649,998 +0.00(+25.00%)
Jul 03, 2014 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Jul 02, 2014 0.0030 0.0030 0.0025 0.0025 157,000 -0.00(-16.67%)
Jul 01, 2014 0.0030 0.0030 0.0030 0.0030 755,000 -0.00(-16.67%)
Jun 30, 2014 0.0036 0.0036 0.0036 0.0036 5,000 -0.00(-5.26%)
Jun 26, 2014 0.0038 0.0038 0.0038 0 +0.00(+26.67%)
Jun 25, 2014 0.0030 0.0030 0.0030 0.0030 165,000 +0.00(+0.00%)
Jun 24, 2014 0.0023 0.0030 0.0023 0.0030 74,000 +0.00(+30.43%)
Jun 23, 2014 0.0023 0.0023 0.0023 0.0023 430,000 -0.00(-8.00%)
Jun 20, 2014 0.0026 0.0026 0.0025 0.0025 547,666 -0.00(-3.85%)
Jun 19, 2014 0.0026 0.0026 0.0026 0.0026 152,000 -0.00(-7.14%)
Jun 17, 2014 0.0028 0.0028 0.0028 0 +0.00(+12.00%)
Jun 16, 2014 0.0031 0.0031 0.0025 0.0025 560,000 -0.00(-19.35%)
Jun 13, 2014 0.0026 0.0047 0.0023 0.0031 2,423,315 +0.00(+3.33%)
Jun 12, 2014 0.0035 0.0035 0.0026 0.0030 1,308,000 -0.00(-28.57%)
Jun 11, 2014 0.0051 0.0051 0.0033 0.0042 1,053,082 -0.00(-44.00%)
Jun 10, 2014 0.0100 0.0100 0.0065 0.0075 3,796,004 -0.00(-16.67%)
Jun 06, 2014 0.0095 0.0139 0.0061 0.0090 9,332,801 +0.00(+1.12%)
Jun 05, 2014 0.0071 0.0090 0.0070 0.0089 1,422,083 +0.00(+36.92%)
Jun 04, 2014 0.0069 0.0071 0.0060 0.0065 1,059,250 +0.00(+0.00%)
Jun 03, 2014 0.0063 0.0065 0.0063 0.0065 148,000 +0.00(+8.33%)
Jun 02, 2014 0.0050 0.0063 0.0050 0.0060 635,000 +0.00(+53.85%)
May 29, 2014 0.0039 0.0039 0.0039 0.0039 0 +0.00(+11.43%)
May 28, 2014 0.0035 0.0035 0.0035 0.0035 20,000 +0.00(+2.94%)
May 23, 2014 0.0034 0.0034 0.0034 0 -0.00(-24.44%)
May 20, 2014 0.0045 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
May 19, 2014 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-9.09%)
May 16, 2014 0.0055 0.0065 0.0055 0.0055 40,100 +0.00(+7.84%)
May 15, 2014 0.0051 0.0051 0.0051 0.0051 229,000 +0.00(+0.00%)
May 14, 2014 0.0061 0.0061 0.0051 0.0051 260,000 -0.00(-16.39%)
May 12, 2014 0.0061 0.0061 0.0061 0 -0.00(-6.15%)
May 09, 2014 0.0065 0.0065 0.0065 0.0065 100,090 -0.00(-13.33%)
May 08, 2014 0.0075 0.0075 0.0075 0.0075 1,399,910 +0.00(+11.94%)
May 07, 2014 0.0068 0.0070 0.0063 0.0067 423,000 -0.00(-1.47%)
May 06, 2014 0.0068 0.0068 0.0068 0.0068 115,910 +0.00(+1.49%)
May 05, 2014 0.0084 0.0089 0.0067 0.0067 642,000 -0.00(-22.99%)
May 02, 2014 0.0080 0.0088 0.0080 0.0087 380,000 +0.00(+8.75%)
May 01, 2014 0.0089 0.0089 0.0080 0.0080 130,000 +0.00(+0.00%)
Apr 30, 2014 0.0080 0.0080 0.0080 0.0080 66,250 +0.00(+0.00%)
Apr 29, 2014 0.0078 0.0090 0.0078 0.0080 1,258,019 +0.00(+14.29%)
Apr 28, 2014 0.0075 0.0080 0.0070 0.0070 570,000 -0.00(-7.89%)
Apr 25, 2014 0.0069 0.0085 0.0069 0.0076 1,204,727 +0.00(+16.92%)
Apr 24, 2014 0.0079 0.0080 0.0055 0.0065 1,469,455 +0.00(+62.50%)
Mar 31, 2014 0.0040 0.0040 0.0040 0 -0.00(-9.09%)
Mar 28, 2014 0.0044 0.0050 0.0044 0.0044 0 +0.00(+10.00%)
Mar 27, 2014 0.0029 0.0044 0.0029 0.0040 922,800 +0.00(+90.48%)
Mar 05, 2014 0.0021 0.0021 0.0021 0.0021 0 -0.00(-27.59%)
Feb 28, 2014 0.0029 0.0029 0.0029 0 +0.00(+70.59%)
Feb 27, 2014 0.0024 0.0024 0.0017 0.0017 1,764,000 -0.00(-45.16%)
Feb 25, 2014 0.0031 0.0031 0.0031 0.0031 50 -0.00(-3.13%)
Feb 14, 2014 0.0032 0.0032 0.0032 0 -0.00(-36.00%)
Feb 13, 2014 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-37.50%)
Feb 07, 2014 0.0080 0.0080 0.0080 0.0080 0 +0.00(+60.00%)
Feb 06, 2014 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+66.67%)
Feb 04, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 29, 2014 0.0030 0.0030 0.0030 0.0030 0 +0.00(+30.43%)
Jan 22, 2014 0.0023 0.0023 0.0023 0.0023 50 -0.00(-23.33%)
Jan 13, 2014 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 08, 2014 0.0030 0.0030 0.0030 0.0030 0 -0.01(-62.50%)
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.