Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altaley Mining Corp (TSV: TSN )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 0.3650 0.4050 0.3650 0.3900 12,500 +0.03(+6.85%)
Jan 30, 2019 0.4150 0.4150 0.3650 0.3650 49,450 -0.02(-3.95%)
Jan 29, 2019 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+1.33%)
Jan 28, 2019 0.3850 0.3850 0.3700 0.3750 20,000 -0.07(-14.77%)
Jan 24, 2019 0.4400 0.4400 0.4400 0 +0.05(+12.82%)
Jan 22, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 21, 2019 0.3950 0.3950 0.3900 0.3900 6,500 -0.01(-2.50%)
Jan 18, 2019 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Jan 17, 2019 0.4000 0.4200 0.4000 0.4000 21,085 -0.01(-2.44%)
Jan 15, 2019 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Jan 14, 2019 0.4200 0.4200 0.4050 0.4150 52,500 +0.02(+5.06%)
Jan 09, 2019 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jan 08, 2019 0.4000 0.4000 0.3950 0.3950 1,800 -0.02(-5.95%)
Jan 07, 2019 0.4250 0.4250 0.4200 0.4200 16,200 +0.00(+0.00%)
Jan 04, 2019 0.4200 0.4200 0.4200 0.4200 20,000 +0.02(+5.00%)
Jan 03, 2019 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Jan 02, 2019 0.4000 0.4000 0.4000 0.4000 3,000 +0.02(+3.90%)
Dec 31, 2018 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 28, 2018 0.3850 0.3850 0.3850 0.3850 4,000 -0.02(-3.75%)
Dec 27, 2018 0.4000 0.4000 0.3950 0.4000 7,500 +0.00(+0.00%)
Dec 24, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 21, 2018 0.4200 0.4200 0.4000 0.4000 13,500 -0.01(-2.44%)
Dec 20, 2018 0.4100 0.4100 0.4100 0.4100 23,500 +0.01(+2.50%)
Dec 19, 2018 0.4000 0.4000 0.4000 0.4000 23,750 +0.00(+0.00%)
Dec 18, 2018 0.3950 0.4000 0.3950 0.4000 13,937 +0.00(+0.00%)
Dec 17, 2018 0.4000 0.4000 0.4000 0.4000 40,000 -0.01(-2.44%)
Dec 14, 2018 0.4200 0.4200 0.4100 0.4100 44,800 -0.01(-2.38%)
Dec 13, 2018 0.4200 0.4200 0.4000 0.4200 19,350 +0.01(+2.44%)
Dec 12, 2018 0.4100 0.4100 0.4050 0.4100 47,000 -0.03(-6.82%)
Dec 11, 2018 0.4050 0.4400 0.4000 0.4400 16,500 +0.04(+10.00%)
Dec 10, 2018 0.3800 0.4000 0.3800 0.4000 23,955 +0.02(+5.26%)
Dec 06, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Dec 05, 2018 0.4000 0.4000 0.4000 0.4000 3,600 -0.02(-4.76%)
Dec 03, 2018 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Nov 30, 2018 0.4350 0.4350 0.4050 0.4100 18,000 -0.02(-3.53%)
Nov 29, 2018 0.4250 0.4250 0.4250 0.4250 562 +0.01(+1.19%)
Nov 28, 2018 0.4200 0.4200 0.4200 350 +0.00(+0.00%)
Nov 27, 2018 0.4400 0.5000 0.4200 0.4200 25,325 -0.08(-16.00%)
Nov 26, 2018 0.4850 0.5000 0.4850 0.5000 15,298 +0.01(+1.01%)
Nov 23, 2018 0.4800 0.4950 0.4800 0.4950 20,000 +0.01(+1.02%)
Nov 22, 2018 0.4900 0.4900 0.4900 0.4900 500 +0.03(+7.69%)
Nov 21, 2018 0.5000 0.5000 0.4550 0.4550 21,000 -0.04(-9.00%)
Nov 20, 2018 0.3900 0.5000 0.3600 0.5000 183,333 +0.10(+25.00%)
Nov 19, 2018 0.3950 0.4000 0.3950 0.4000 3,938 +0.00(+0.00%)
Nov 16, 2018 0.4000 0.4000 0.3950 0.4000 5,500 -0.02(-4.76%)
Nov 15, 2018 0.4200 0.4200 0.4200 0.4200 8,500 +0.00(+0.00%)
Nov 13, 2018 0.4200 0.4200 0.4200 0 -0.03(-5.62%)
Nov 09, 2018 0.4450 0.4450 0.4450 0 +0.04(+8.54%)
Nov 08, 2018 0.4000 0.4100 0.4000 0.4100 11,000 +0.01(+2.50%)
Nov 07, 2018 0.4000 0.4000 0.4000 0.4000 12,000 +0.01(+2.56%)
Nov 06, 2018 0.4150 0.4200 0.3900 0.3900 21,250 -0.05(-11.36%)
Nov 05, 2018 0.4000 0.4450 0.4000 0.4400 8,000 +0.03(+7.32%)
Nov 01, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 30, 2018 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Oct 29, 2018 0.4300 0.4300 0.4200 0.4200 8,000 -0.01(-2.33%)
Oct 26, 2018 0.4300 0.4300 0.4300 0.4300 18,000 +0.01(+1.18%)
Oct 25, 2018 0.5300 0.5300 0.4200 0.4250 53,500 -0.03(-5.56%)
Oct 24, 2018 0.4550 0.4600 0.4500 0.4500 13,500 -0.05(-10.00%)
Oct 22, 2018 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Oct 19, 2018 0.5200 0.5200 0.5200 187 +0.00(+0.00%)
Oct 17, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 16, 2018 0.5000 0.5200 0.5000 0.5200 32,500 +0.00(+0.00%)
Oct 15, 2018 0.5100 0.5200 0.5000 0.5200 11,500 +0.00(+0.00%)
Oct 12, 2018 0.5300 0.5300 0.5100 0.5200 14,200 +0.00(+0.00%)
Oct 11, 2018 0.5200 0.5200 0.5200 0.5200 5,500 +0.00(+0.00%)
Oct 10, 2018 0.4950 0.5500 0.4950 0.5200 75,200 +0.07(+14.29%)
Oct 05, 2018 0.4550 0.4550 0.4550 0 -0.03(-7.14%)
Oct 04, 2018 0.5000 0.5000 0.4900 0.4900 9,100 -0.01(-2.00%)
Oct 03, 2018 0.5200 0.5200 0.5000 0.5000 7,000 -0.01(-1.96%)
Oct 02, 2018 0.5200 0.5200 0.5100 0.5100 12,400 +0.00(+0.00%)
Oct 01, 2018 0.5500 0.5500 0.5100 0.5100 41,000 -0.04(-7.27%)
Sep 28, 2018 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.00%)
Sep 27, 2018 0.5600 0.5900 0.5500 0.5500 41,700 -0.01(-1.79%)
Sep 26, 2018 0.4950 0.6300 0.4850 0.5600 85,569 +0.09(+19.15%)
Sep 25, 2018 0.4800 0.4800 0.4700 0.4700 49,499 -0.01(-2.08%)
Sep 24, 2018 0.4300 0.4900 0.4250 0.4800 47,097 +0.05(+11.63%)
Sep 21, 2018 0.4100 0.4300 0.4100 0.4300 22,700 -0.03(-6.52%)
Sep 20, 2018 0.4400 0.4600 0.4400 0.4600 28,175 +0.02(+4.55%)
Sep 19, 2018 0.4550 0.4800 0.4400 0.4400 26,500 -0.04(-8.33%)
Sep 18, 2018 0.4800 0.4800 0.4800 0.4800 6,340 -0.01(-1.03%)
Sep 17, 2018 0.4700 0.4850 0.4700 0.4850 1,500 -0.01(-1.02%)
Sep 14, 2018 0.4850 0.4900 0.4850 0.4900 12,000 +0.00(+0.00%)
Sep 13, 2018 0.4900 0.4900 0.4900 0.4900 9,000 +0.01(+1.03%)
Sep 12, 2018 0.4850 0.4850 0.4850 0.4850 7,000 +0.01(+2.11%)
Sep 11, 2018 0.5000 0.5000 0.4700 0.4750 24,500 -0.03(-5.00%)
Sep 10, 2018 0.4700 0.5000 0.4700 0.5000 138,000 +0.03(+6.38%)
Sep 07, 2018 0.4600 0.4700 0.4600 0.4700 23,950 +0.02(+4.44%)
Sep 06, 2018 0.4550 0.4550 0.4500 0.4500 29,000 -0.03(-6.25%)
Sep 05, 2018 0.4550 0.4800 0.4550 0.4800 30,000 +0.01(+1.05%)
Sep 04, 2018 0.4600 0.4750 0.4600 0.4750 91,499 +0.03(+7.95%)
Aug 31, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 30, 2018 0.4600 0.4600 0.4300 0.4400 47,100 -0.01(-2.22%)
Aug 29, 2018 0.4650 0.4750 0.4500 0.4500 22,625 -0.02(-5.26%)
Aug 28, 2018 0.4750 0.4750 0.4750 0.4750 30,561 -0.02(-4.04%)
Aug 27, 2018 0.4950 0.4950 0.4950 0.4950 6,900 +0.00(+0.00%)
Aug 24, 2018 0.4900 0.4950 0.4850 0.4950 48,500 +0.04(+10.00%)
Aug 23, 2018 0.4800 0.4800 0.4500 0.4500 38,000 +0.00(+0.00%)
Aug 22, 2018 0.4950 0.4950 0.4300 0.4500 25,000 -0.04(-8.16%)
Aug 21, 2018 0.4900 0.4900 0.4900 0.4900 10,449 +0.00(+0.00%)
Aug 20, 2018 0.5200 0.5200 0.4750 0.4900 14,000 -0.02(-3.92%)
Aug 17, 2018 0.5100 0.5100 0.5100 0.5100 3,063 -0.01(-1.92%)
Aug 16, 2018 0.5200 0.5200 0.5200 0.5200 7,000 +0.01(+1.96%)
Aug 15, 2018 0.5000 0.5100 0.5000 0.5100 39,000 +0.03(+6.25%)
Aug 14, 2018 0.5600 0.5600 0.4600 0.4800 286,600 -0.09(-15.79%)
Aug 13, 2018 0.5500 0.6000 0.5400 0.5700 74,500 -0.02(-3.39%)
Aug 10, 2018 0.6100 0.6100 0.5600 0.5900 45,000 -0.02(-3.28%)
Aug 09, 2018 0.6100 0.6100 0.6100 0.6100 14,300 +0.00(+0.00%)
Aug 08, 2018 0.6300 0.6300 0.6100 0.6100 12,600 -0.01(-1.61%)
Aug 07, 2018 0.6500 0.6500 0.6200 0.6200 59,200 -0.02(-3.13%)
Aug 03, 2018 0.6400 0.6400 0.6400 0 -0.05(-7.25%)
Aug 02, 2018 0.7100 0.7100 0.6500 0.6900 4,700 +0.00(+0.00%)
Aug 01, 2018 0.6400 0.6900 0.6300 0.6900 20,100 +0.04(+6.15%)
Jul 31, 2018 0.6800 0.6800 0.6500 0.6500 8,500 -0.03(-4.41%)
Jul 30, 2018 0.6800 0.6800 0.6300 0.6800 86,541 +0.00(+0.00%)
Jul 27, 2018 0.7000 0.7000 0.6800 0.6800 27,000 -0.03(-4.23%)
Jul 26, 2018 0.7300 0.7300 0.7100 0.7100 6,000 -0.02(-2.74%)
Jul 25, 2018 0.7500 0.7500 0.7300 0.7300 5,776 +0.00(+0.00%)
Jul 24, 2018 0.7200 0.7300 0.7200 0.7300 11,000 +0.01(+1.39%)
Jul 23, 2018 0.7600 0.7600 0.7200 0.7200 8,525 -0.05(-6.49%)
Jul 20, 2018 0.7500 0.7700 0.7500 0.7700 30,627 +0.02(+2.67%)
Jul 19, 2018 0.7000 0.7500 0.7000 0.7500 28,305 +0.04(+5.63%)
Jul 18, 2018 0.7100 0.7100 0.7100 0.7100 10,000 +0.00(+0.00%)
Jul 17, 2018 0.7300 0.7300 0.7100 0.7100 28,000 -0.02(-2.74%)
Jul 16, 2018 0.7200 0.7300 0.7200 0.7300 24,047 -0.02(-2.67%)
Jul 12, 2018 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Jul 11, 2018 0.7600 0.7600 0.7600 0.7600 1,000 -0.01(-1.30%)
Jul 10, 2018 0.7700 0.7700 0.7700 0.7700 3,500 +0.00(+0.00%)
Jul 09, 2018 0.7700 0.7700 0.7700 0.7700 9,500 +0.00(+0.00%)
Jul 06, 2018 0.7500 0.7700 0.7500 0.7700 3,700 +0.00(+0.00%)
Jul 05, 2018 0.7500 0.7800 0.7400 0.7700 63,000 -0.01(-1.28%)
Jul 04, 2018 0.7800 0.7800 0.7800 0.7800 3,000 +0.01(+1.30%)
Jul 03, 2018 0.7500 0.7700 0.7500 0.7700 16,000 +0.02(+2.67%)
Jun 29, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 28, 2018 0.7700 0.7700 0.7500 0.7500 9,500 -0.02(-2.60%)
Jun 27, 2018 0.7700 0.7700 0.7700 0.7700 13,260 -0.01(-1.28%)
Jun 26, 2018 0.7700 0.7800 0.7700 0.7800 12,500 +0.00(+0.00%)
Jun 25, 2018 0.7800 0.7800 0.7800 0.7800 4,169 +0.02(+2.63%)
Jun 22, 2018 0.7600 0.7800 0.7600 0.7600 17,500 -0.01(-1.30%)
Jun 21, 2018 0.8200 0.8200 0.7600 0.7700 107,084 -0.09(-10.47%)
Jun 20, 2018 0.8600 0.8600 0.8500 0.8600 12,000 +0.01(+1.18%)
Jun 19, 2018 0.8500 0.8600 0.8500 0.8500 23,087 +0.00(+0.00%)
Jun 18, 2018 0.8700 0.8700 0.8500 0.8500 35,169 -0.03(-3.41%)
Jun 15, 2018 0.8700 0.8700 0.8800 56,000 +0.01(+1.15%)
Jun 14, 2018 0.8800 0.8800 0.8500 0.8700 132,025 +0.02(+2.35%)
Jun 13, 2018 0.8100 0.8500 0.8100 0.8500 47,050 +0.04(+4.94%)
Jun 12, 2018 0.8300 0.8300 0.8000 0.8100 35,562 +0.00(+0.00%)
Jun 11, 2018 0.8300 0.8300 0.8100 0.8100 6,000 +0.00(+0.00%)
Jun 08, 2018 0.8000 0.8200 0.8000 0.8100 110,525 -0.04(-4.71%)
Jun 07, 2018 0.8600 0.8700 0.8500 0.8500 35,210 -0.02(-2.30%)
Jun 06, 2018 0.8600 0.8700 0.8600 0.8700 32,500 +0.01(+1.16%)
Jun 05, 2018 0.9000 0.9000 0.8600 0.8600 116,531 -0.02(-2.27%)
Jun 04, 2018 0.8900 0.9100 0.8800 0.8800 203,324 +0.04(+4.76%)
Jun 01, 2018 0.8200 0.8500 0.7900 0.8400 220,900 +0.02(+2.44%)
May 31, 2018 0.8100 0.8200 0.7900 0.8200 66,100 +0.00(+0.00%)
May 30, 2018 0.8200 0.8300 0.8000 0.8200 78,700 -0.01(-1.20%)
May 29, 2018 0.8400 0.8400 0.8000 0.8300 69,400 +0.00(+0.00%)
May 28, 2018 0.8300 0.8500 0.8000 0.8300 74,000 +0.01(+1.22%)
May 25, 2018 0.8100 0.8400 0.8100 0.8200 30,680 +0.02(+2.50%)
May 24, 2018 0.8200 0.8200 0.7400 0.8000 52,500 -0.02(-2.44%)
May 22, 2018 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
May 17, 2018 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
May 16, 2018 0.8100 0.8100 0.8000 0.8000 34,500 -0.02(-2.44%)
May 15, 2018 0.8500 0.8500 0.8100 0.8200 44,000 -0.03(-3.53%)
May 14, 2018 0.8500 0.8500 0.8500 0.8500 1,500 +0.02(+2.41%)
May 11, 2018 0.8500 0.8500 0.8100 0.8300 37,000 +0.02(+2.47%)
May 10, 2018 0.8400 0.8500 0.8100 0.8100 33,050 -0.05(-5.81%)
May 09, 2018 0.8600 0.8600 0.8600 0.8600 6,000 +0.03(+3.61%)
May 08, 2018 0.8300 0.8400 0.8200 0.8300 30,406 +0.01(+1.22%)
May 07, 2018 0.8000 0.8200 0.8000 0.8200 8,625 +0.02(+2.50%)
May 04, 2018 0.8000 0.8000 0.7900 0.8000 21,500 -0.03(-3.61%)
May 03, 2018 0.8100 0.8300 0.8000 0.8300 63,500 +0.03(+3.75%)
May 02, 2018 0.7300 0.8000 0.7200 0.8000 54,500 +0.04(+5.26%)
May 01, 2018 0.7600 0.7600 0.7600 0.7600 500 +0.04(+5.56%)
Apr 30, 2018 0.7800 0.7800 0.6900 0.7200 26,500 +0.03(+4.35%)
Apr 26, 2018 0.6900 0.6900 0.6900 93 -0.02(-2.82%)
Apr 25, 2018 0.7000 0.7100 0.7000 0.7100 2,800 +0.02(+2.90%)
Apr 24, 2018 0.7000 0.7000 0.6900 0.6900 42,000 +0.00(+0.00%)
Apr 23, 2018 0.7300 0.7300 0.6800 0.6900 166,015 -0.03(-4.17%)
Apr 20, 2018 0.7300 0.7300 0.7200 0.7200 10,100 -0.01(-1.37%)
Apr 19, 2018 0.7700 0.7700 0.7300 0.7300 90,500 -0.03(-3.95%)
Apr 18, 2018 0.7600 0.7700 0.7600 0.7600 29,000 +0.04(+5.56%)
Apr 16, 2018 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Apr 13, 2018 0.7700 0.7700 0.7700 0.7700 2,000 +0.01(+1.32%)
Apr 12, 2018 0.7700 0.7800 0.7600 0.7600 12,139 +0.01(+1.33%)
Apr 11, 2018 0.7700 0.7700 0.7500 0.7500 30,000 -0.01(-1.32%)
Apr 10, 2018 0.7300 0.7600 0.7300 0.7600 21,550 +0.03(+4.11%)
Apr 09, 2018 0.7300 0.7300 0.7300 0.7300 8,500 +0.01(+1.39%)
Apr 06, 2018 0.7000 0.7200 0.7000 0.7200 84,500 +0.03(+4.35%)
Apr 05, 2018 0.7500 0.7600 0.6900 0.6900 65,791 -0.04(-5.48%)
Apr 04, 2018 0.8300 0.8300 0.7300 0.7300 87,061 -0.07(-8.75%)
Apr 03, 2018 0.8200 0.8200 0.8000 0.8000 42,000 +0.03(+3.90%)
Apr 02, 2018 0.8200 0.8200 0.7500 0.7700 124,600 -0.07(-8.33%)
Mar 29, 2018 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
Mar 28, 2018 0.9300 0.9300 0.9000 0.9000 36,025 -0.05(-5.26%)
Mar 27, 2018 0.8800 0.9500 0.8800 0.9500 29,000 +0.00(+0.00%)
Mar 26, 2018 0.9500 0.9500 0.9500 0.9500 9,500 +0.01(+1.06%)
Mar 23, 2018 0.8700 1.000 0.8700 0.9400 53,825 +0.07(+8.05%)
Mar 22, 2018 0.8500 0.8700 0.8300 0.8700 73,500 +0.02(+2.35%)
Mar 21, 2018 0.8200 0.8600 0.8000 0.8500 131,856 +0.03(+3.66%)
Mar 20, 2018 0.8000 0.8200 0.7700 0.8200 25,500 +0.02(+2.50%)
Mar 19, 2018 0.7500 0.8000 0.7200 0.8000 281,450 +0.06(+8.11%)
Mar 16, 2018 0.7600 0.7600 0.7200 0.7400 58,530 -0.01(-1.33%)
Mar 15, 2018 0.7500 0.7500 0.7500 0.7500 12,600 +0.01(+1.35%)
Mar 12, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Mar 09, 2018 0.7500 0.7500 0.7200 0.7400 50,000 +0.00(+0.00%)
Mar 08, 2018 0.7400 0.7400 0.7400 0.7400 37,500 +0.00(+0.00%)
Mar 07, 2018 0.7900 0.7900 0.7400 0.7400 84,500 +0.00(+0.00%)
Mar 06, 2018 0.7400 0.7400 0.7400 0.7400 12,000 +0.00(+0.00%)
Mar 05, 2018 0.7400 0.7400 0.7400 0.7400 49,125 -0.06(-7.50%)
Mar 02, 2018 0.8000 0.8000 0.7700 0.8000 73,000 +0.04(+5.26%)
Mar 01, 2018 0.7900 0.8000 0.7600 0.7600 111,000 -0.03(-3.80%)
Feb 28, 2018 0.7700 0.8000 0.7400 0.7900 78,700 +0.05(+6.76%)
Feb 27, 2018 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
Feb 26, 2018 0.7400 0.7400 0.7400 0.7400 6,000 +0.00(+0.00%)
Feb 23, 2018 0.7800 0.7800 0.7400 0.7400 16,000 -0.04(-5.13%)
Feb 22, 2018 0.7300 0.7800 0.7300 0.7800 25,500 +0.01(+1.30%)
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.