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 28, 2016 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Nov 23, 2016 0.0050 0.0050 0.0050 0 -0.00(-26.90%)
Nov 09, 2016 0.0068 0.0068 0.0068 0 +0.00(+14.00%)
Nov 02, 2016 0.0060 0.0060 0.0060 0 -0.01(-53.49%)
Oct 13, 2016 0.0129 0.0129 0.0129 0 +0.00(+29.00%)
Oct 12, 2016 0.0070 0.0100 0.0070 0.0100 362,505 +0.00(+0.00%)
Oct 11, 2016 0.0082 0.0100 0.0070 0.0100 138,695 -0.00(-33.33%)
Oct 06, 2016 0.0150 0.0150 0.0150 0 -0.00(-14.29%)
Oct 04, 2016 0.0175 0.0175 0.0175 0 +0.00(+16.67%)
Oct 03, 2016 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 30, 2016 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-21.05%)
Sep 29, 2016 0.0090 0.0190 0.0090 0.0190 408,700 -0.00(-5.00%)
Sep 28, 2016 0.0090 0.0200 0.0090 0.0200 85,100 +0.01(+100.00%)
Sep 27, 2016 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 23, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 22, 2016 0.0100 0.0100 0.0090 0.0100 150,100 -0.01(-44.44%)
Sep 20, 2016 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Sep 16, 2016 0.0200 0.0200 0.0200 0 +0.01(+37.93%)
Sep 15, 2016 0.0101 0.0145 0.0101 0.0145 3,100 -0.01(-27.50%)
Sep 09, 2016 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Sep 07, 2016 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Sep 02, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 31, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 30, 2016 0.0198 0.0250 0.0198 0.0250 60,300 +0.01(+26.26%)
Aug 29, 2016 0.0200 0.0240 0.0101 0.0198 62,100 -0.00(-17.50%)
Aug 24, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Aug 22, 2016 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Aug 19, 2016 0.0161 0.0250 0.0150 0.0250 124,000 -0.00(-16.67%)
Aug 16, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 15, 2016 0.0178 0.0200 0.0160 0.0200 158,000 -0.01(-20.00%)
Aug 11, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 10, 2016 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+4.17%)
Aug 08, 2016 0.0240 0.0240 0.0240 0 +0.00(+1.27%)
Aug 05, 2016 0.0200 0.0237 0.0200 0.0237 42,500 -0.00(-3.27%)
Aug 04, 2016 0.0220 0.0280 0.0200 0.0245 125,500 +0.00(+2.08%)
Aug 03, 2016 0.0200 0.0240 0.0200 0.0240 160,000 -0.01(-20.00%)
Aug 02, 2016 0.0200 0.0300 0.0200 0.0300 25,000 +0.01(+50.00%)
Aug 01, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+14.29%)
Jul 29, 2016 0.0180 0.0180 0.0125 0.0175 115,000 -0.00(-2.78%)
Jul 28, 2016 0.0150 0.0180 0.0150 0.0180 51,000 -0.00(-10.00%)
Jul 26, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 25, 2016 0.0175 0.0200 0.0175 0.0200 31,149 +0.00(+14.29%)
Jul 22, 2016 0.0153 0.0175 0.0120 0.0175 269,000 -0.00(-12.50%)
Jul 19, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 18, 2016 0.0240 0.0250 0.0240 0.0250 46,000 +0.00(+0.00%)
Jul 15, 2016 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Jul 13, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 12, 2016 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Jul 08, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 07, 2016 0.0300 0.0300 0.0299 0.0300 92,000 +0.01(+50.00%)
Jul 05, 2016 0.0200 0.0200 0.0200 0.0200 4,030 -0.01(-33.33%)
Jul 01, 2016 0.0300 0.0300 0.0300 0 +0.01(+25.00%)
Jun 30, 2016 0.0240 0.0240 0.0240 0.0240 10,000 -0.01(-20.00%)
Jun 29, 2016 0.0300 0.0300 0.0300 0.0300 8,000 +0.01(+50.00%)
Jun 28, 2016 0.0205 0.0250 0.0200 0.0200 44,000 -0.01(-20.00%)
Jun 27, 2016 0.0300 0.0300 0.0219 0.0250 115,009 +0.00(+0.00%)
Jun 24, 2016 0.0300 0.0300 0.0250 0.0250 603,705 -0.00(-16.67%)
Jun 23, 2016 0.0210 0.0300 0.0200 0.0300 411,787 +0.01(+50.00%)
Jun 22, 2016 0.0163 0.0200 0.0161 0.0200 43,574 +0.00(+11.11%)
Jun 21, 2016 0.0180 0.0180 0.0177 0.0180 40,776 +0.00(+9.09%)
Jun 20, 2016 0.0150 0.0166 0.0150 0.0165 149,000 +0.00(+10.00%)
Jun 17, 2016 0.0150 0.0155 0.0150 0.0150 200,000 +0.00(+0.00%)
Jun 16, 2016 0.0150 0.0150 0.0150 0.0150 100,000 -0.00(-15.73%)
Jun 15, 2016 0.0178 0.0178 0.0178 0.0178 9,200 +0.00(+17.11%)
Jun 14, 2016 0.0180 0.0180 0.0138 0.0152 31,012 -0.00(-15.56%)
Jun 13, 2016 0.0170 0.0180 0.0155 0.0180 80,000 +0.00(+22.03%)
Jun 10, 2016 0.0200 0.0200 0.0138 0.0147 151,151 -0.00(-1.67%)
Jun 09, 2016 0.0120 0.0150 0.0120 0.0150 230,900 +0.00(+20.00%)
Jun 08, 2016 0.0125 0.0125 0.0125 0.0125 3,700 +0.00(+25.00%)
Jun 02, 2016 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Jun 01, 2016 0.0102 0.0120 0.0100 0.0120 404,447 -0.00(-4.00%)
May 31, 2016 0.0102 0.0125 0.0102 0.0125 19,500 +0.00(+4.42%)
May 25, 2016 0.0120 0.0120 0.0120 0 -0.00(-20.19%)
May 24, 2016 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+20.00%)
May 23, 2016 0.0150 0.0150 0.0105 0.0125 31,666 +0.00(+21.36%)
May 20, 2016 0.0140 0.0140 0.0100 0.0103 64,689 -0.00(-31.33%)
May 19, 2016 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
May 18, 2016 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+7.14%)
May 17, 2016 0.0120 0.0150 0.0120 0.0140 167,000 +0.00(+0.00%)
May 16, 2016 0.0140 0.0140 0.0140 0.0140 35,000 +0.00(+0.00%)
May 13, 2016 0.0150 0.0150 0.0100 0.0140 166,666 -0.00(-6.67%)
May 12, 2016 0.0125 0.0170 0.0125 0.0150 427,856 +0.00(+11.11%)
May 11, 2016 0.0095 0.0135 0.0095 0.0135 461,066 +0.00(+35.00%)
May 10, 2016 0.0100 0.0120 0.0090 0.0100 286,586 -0.00(-16.67%)
May 09, 2016 0.0105 0.0120 0.0100 0.0120 303,622 +0.00(+0.00%)
May 06, 2016 0.0090 0.0120 0.0090 0.0120 425,055 +0.00(+22.45%)
May 05, 2016 0.0072 0.0098 0.0072 0.0098 67,000 +0.00(+15.29%)
Apr 29, 2016 0.0085 0.0085 0.0085 0 +0.00(+30.77%)
Apr 28, 2016 0.0055 0.0065 0.0055 0.0065 511,000 -0.00(-18.75%)
Apr 27, 2016 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-5.88%)
Apr 25, 2016 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Apr 21, 2016 0.0080 0.0080 0.0080 0 +0.00(+23.08%)
Apr 20, 2016 0.0050 0.0065 0.0050 0.0065 5,100 -0.00(-13.33%)
Apr 19, 2016 0.0050 0.0075 0.0046 0.0075 315,000 +0.00(+3.45%)
Apr 18, 2016 0.0060 0.0073 0.0060 0.0073 51,000 -0.00(-9.37%)
Apr 14, 2016 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Apr 12, 2016 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
Apr 11, 2016 0.0085 0.0085 0.0060 0.0070 476,624 +0.00(+1.45%)
Apr 08, 2016 0.0050 0.0069 0.0040 0.0069 631,500 +0.00(+15.00%)
Apr 07, 2016 0.0050 0.0080 0.0050 0.0060 2,289,808 +0.00(+20.00%)
Apr 06, 2016 0.0043 0.0050 0.0043 0.0050 394,771 +0.00(+16.28%)
Apr 05, 2016 0.0043 0.0043 0.0043 0.0043 11,371 +0.00(+0.00%)
Apr 04, 2016 0.0036 0.0043 0.0036 0.0043 46,900 +0.00(+13.16%)
Apr 01, 2016 0.0042 0.0042 0.0038 0.0038 567,416 -0.00(-5.00%)
Mar 31, 2016 0.0037 0.0042 0.0034 0.0040 1,197,554 -0.00(-9.09%)
Mar 30, 2016 0.0036 0.0044 0.0036 0.0044 1,325,000 +0.00(+12.82%)
Mar 29, 2016 0.0037 0.0044 0.0035 0.0039 1,262,800 -0.00(-13.33%)
Mar 28, 2016 0.0046 0.0050 0.0034 0.0045 1,910,500 -0.00(-10.00%)
Mar 24, 2016 0.0050 0.0050 0.0050 0 +0.00(+19.05%)
Mar 23, 2016 0.0026 0.0042 0.0026 0.0042 36,000 +0.00(+0.00%)
Mar 22, 2016 0.0031 0.0042 0.0026 0.0042 953,500 +0.00(+14.13%)
Mar 21, 2016 0.0037 0.0049 0.0036 0.0037 769,324 -0.00(-8.00%)
Mar 18, 2016 0.0040 0.0044 0.0036 0.0040 1,840,121 -0.00(-9.09%)
Mar 17, 2016 0.0043 0.0064 0.0031 0.0044 1,303,916 -0.00(-10.20%)
Mar 16, 2016 0.0039 0.0049 0.0039 0.0049 350,000 -0.00(-2.00%)
Mar 15, 2016 0.0036 0.0059 0.0036 0.0050 700,500 +0.00(+25.00%)
Mar 11, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 10, 2016 0.0029 0.0040 0.0028 0.0040 911,000 +0.00(+2.56%)
Mar 09, 2016 0.0035 0.0039 0.0032 0.0039 110,000 -0.00(-2.50%)
Mar 08, 2016 0.0040 0.0042 0.0030 0.0040 1,642,500 +0.00(+0.00%)
Mar 04, 2016 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Mar 03, 2016 0.0033 0.0065 0.0023 0.0035 2,308,099 +0.00(+6.06%)
Mar 02, 2016 0.0010 0.0033 0.0010 0.0033 1,976,673 +0.00(+230.00%)
Mar 01, 2016 0.0008 0.0010 0.0008 0.0010 1,149,000 +0.00(+42.86%)
Feb 05, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jan 11, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 23, 2015 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
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.