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 (%)
Jun 10, 2021 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Jun 09, 2021 0.6900 0.6900 0.6600 0.6600 66,275 -0.02(-2.94%)
Jun 08, 2021 0.7000 0.7000 0.6700 0.6800 31,117 -0.02(-2.86%)
Jun 07, 2021 0.7300 0.7300 0.6600 0.7000 43,466 -0.05(-6.67%)
Jun 04, 2021 0.7600 0.7700 0.6500 0.7500 95,540 -0.01(-1.32%)
Jun 03, 2021 76.00 0.7700 0.7400 0.7600 8,708,500 -0.01(-1.30%)
Jun 02, 2021 0.7300 0.7700 0.7000 0.7700 497,035 +0.05(+6.94%)
Jun 01, 2021 0.6700 0.7400 0.6700 0.7200 270,872 +0.04(+5.88%)
May 31, 2021 0.6300 0.6800 0.6300 0.6800 187,523 +0.06(+9.68%)
May 28, 2021 0.5800 0.6200 0.5500 0.6200 355,865 +0.04(+6.90%)
May 27, 2021 0.5400 0.5800 0.5400 0.5800 184,652 +0.04(+7.41%)
May 26, 2021 0.5300 0.5500 0.5300 0.5400 62,700 +0.01(+1.89%)
May 25, 2021 0.5000 0.5500 0.5000 0.5300 69,036 -0.02(-3.64%)
May 21, 2021 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
May 20, 2021 0.5800 0.5800 0.5200 0.5400 115,350 -0.01(-1.82%)
May 19, 2021 0.5000 0.5600 0.5000 0.5500 91,447 +0.05(+10.00%)
May 18, 2021 0.5100 0.5200 0.5000 0.5000 18,762 +0.00(+0.00%)
May 17, 2021 0.4700 0.5000 0.4550 0.5000 250,503 +0.03(+6.38%)
May 14, 2021 0.4800 0.4800 0.4600 0.4700 89,618 +0.00(+0.00%)
May 13, 2021 0.4550 0.4900 0.4500 0.4700 82,010 +0.01(+2.17%)
May 12, 2021 0.4550 0.4600 0.4500 0.4600 23,000 +0.01(+2.22%)
May 11, 2021 0.4650 0.4650 0.4500 0.4500 25,200 -0.01(-2.17%)
May 10, 2021 0.4700 0.4700 0.4600 0.4600 28,929 -0.02(-4.17%)
May 07, 2021 0.4800 0.4900 0.4750 0.4800 85,535 -0.01(-2.04%)
May 06, 2021 0.4900 0.5000 0.4850 0.4900 200,650 +0.02(+4.26%)
May 05, 2021 0.4700 0.4700 0.4700 0.4700 1,718 +0.00(+0.00%)
May 04, 2021 0.5200 0.5200 0.4700 0.4700 64,836 -0.04(-7.84%)
May 03, 2021 0.5700 0.6000 0.5100 0.5100 214,536 -0.08(-13.56%)
Apr 30, 2021 0.5300 0.5900 0.5200 0.5900 1,116,679 +0.08(+15.69%)
Apr 29, 2021 0.4750 0.5400 0.4650 0.5100 437,655 +0.03(+6.25%)
Apr 28, 2021 0.4900 0.4900 0.4300 0.4800 195,308 -0.02(-3.03%)
Apr 27, 2021 0.4850 0.5100 0.4800 0.4950 256,525 -0.02(-2.94%)
Apr 26, 2021 0.4850 0.5200 0.4700 0.5100 243,742 +0.04(+7.37%)
Apr 23, 2021 0.4750 0.4800 0.4450 0.4750 400,693 +0.00(+0.00%)
Apr 22, 2021 0.3850 0.5900 0.3850 0.4750 1,178,291 +0.11(+31.94%)
Apr 21, 2021 0.3400 0.3600 0.3350 0.3600 37,547 +0.02(+5.88%)
Apr 20, 2021 0.3500 0.3500 0.3400 0.3400 6,441 -0.01(-2.86%)
Apr 19, 2021 0.3800 0.3800 0.3300 0.3500 82,604 -0.03(-6.67%)
Apr 16, 2021 0.3700 0.3950 0.3700 0.3750 44,692 +0.02(+4.17%)
Apr 15, 2021 0.3900 0.3900 0.3550 0.3600 77,775 -0.03(-7.69%)
Apr 14, 2021 0.3900 0.4000 0.3900 0.3900 23,400 +0.01(+2.63%)
Apr 13, 2021 0.3950 0.3950 0.3800 0.3800 67,509 -0.02(-3.80%)
Apr 12, 2021 0.3950 0.3950 0.3950 0.3950 617 +0.02(+5.33%)
Apr 09, 2021 0.3950 0.4300 0.3750 0.3750 50,711 +0.02(+4.17%)
Apr 08, 2021 0.4200 0.4200 0.3600 0.3600 106,179 -0.05(-13.25%)
Apr 07, 2021 0.4300 0.4300 0.4100 0.4150 58,200 -0.01(-1.19%)
Apr 06, 2021 0.4350 0.4350 0.4100 0.4200 175,277 -0.01(-2.33%)
Apr 05, 2021 0.4700 0.4900 0.4300 0.4300 149,871 -0.02(-4.44%)
Apr 01, 2021 0.4500 0.4500 0.4500 0 -0.15(-25.00%)
Mar 31, 2021 0.4050 0.6200 0.3850 0.6000 729,175 +0.18(+42.86%)
Mar 30, 2021 0.3800 0.4200 0.3750 0.4200 143,550 +0.04(+10.53%)
Mar 29, 2021 0.3200 0.3800 0.3200 0.3800 182,750 +0.02(+5.56%)
Mar 26, 2021 0.3100 0.3600 0.2950 0.3600 289,367 +0.02(+7.46%)
Mar 23, 2021 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
Mar 22, 2021 0.3200 0.3200 0.3200 0.3200 4,500 +0.02(+6.67%)
Mar 19, 2021 0.3100 0.3300 0.3000 0.3000 27,500 -0.02(-4.76%)
Mar 18, 2021 0.3150 0.3150 0.3000 0.3150 134,250 -0.01(-3.08%)
Mar 17, 2021 0.3250 0.3250 0.3250 0.3250 6,500 -0.01(-1.52%)
Mar 16, 2021 0.3300 0.3300 0.3300 0.3300 10,607 -0.01(-1.49%)
Mar 15, 2021 0.3450 0.3450 0.3300 0.3350 21,800 -0.01(-2.90%)
Mar 12, 2021 0.3100 0.3450 0.3050 0.3450 344,187 +0.03(+11.29%)
Mar 11, 2021 0.3100 0.3200 0.3000 0.3100 110,840 +0.02(+6.90%)
Mar 10, 2021 0.2950 0.3000 0.2900 0.2900 32,500 +0.00(+0.00%)
Mar 09, 2021 0.2900 0.3500 0.2900 0.2900 366,648 +0.01(+3.57%)
Mar 08, 2021 0.2950 0.2950 0.2800 0.2800 70,000 -0.01(-3.45%)
Mar 05, 2021 0.2850 0.2900 0.2800 0.2900 12,500 -0.01(-3.33%)
Mar 04, 2021 0.2750 0.3100 0.2750 0.3000 176,500 +0.02(+9.09%)
Mar 03, 2021 0.2850 0.2900 0.2750 0.2750 156,412 -0.01(-3.51%)
Mar 02, 2021 0.2900 0.2900 0.2800 0.2850 20,000 -0.03(-8.06%)
Mar 01, 2021 0.3150 0.3550 0.3100 0.3100 165,510 -0.01(-3.13%)
Feb 26, 2021 0.2800 0.3250 0.2800 0.3200 188,300 +0.02(+6.67%)
Feb 25, 2021 0.3000 0.3200 0.2700 0.3000 660,645 +0.00(+0.00%)
Feb 24, 2021 0.2550 0.3100 0.2100 0.3000 514,482 +0.03(+13.21%)
Feb 23, 2021 0.2750 0.2750 0.2250 0.2650 237,706 +0.07(+32.50%)
Feb 22, 2021 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Feb 19, 2021 0.2100 0.2550 0.2000 0.2100 140,928 +0.01(+5.00%)
Feb 18, 2021 0.1950 0.2000 0.1950 0.2000 6,687 +0.00(+0.00%)
Feb 17, 2021 0.2100 0.2100 0.2000 0.2000 17,000 -0.01(-4.76%)
Feb 16, 2021 0.2250 0.2300 0.2100 0.2100 56,875 -0.03(-12.50%)
Feb 12, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Feb 11, 2021 0.2300 0.2300 0.2150 0.2300 87,500 +0.01(+4.55%)
Feb 10, 2021 0.2200 0.2200 0.2200 0.2200 20,000 -0.01(-6.38%)
Feb 09, 2021 0.2350 0.2350 0.2350 0.2350 7,000 +0.02(+11.90%)
Feb 08, 2021 0.2050 0.2100 0.2000 0.2100 96,260 +0.01(+2.44%)
Feb 05, 2021 0.2150 0.2150 0.2050 0.2050 24,000 -0.03(-10.87%)
Feb 04, 2021 0.2300 0.2300 0.2300 0.2300 17,000 +0.02(+6.98%)
Feb 02, 2021 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Feb 01, 2021 0.2400 0.2400 0.2400 0.2400 19,003 -0.02(-7.69%)
Jan 29, 2021 0.2300 0.2600 0.2300 0.2600 373,521 +0.02(+8.33%)
Jan 28, 2021 0.2400 0.2400 0.2400 0.2400 41,500 +0.00(+0.00%)
Jan 27, 2021 0.2150 0.2400 0.2150 0.2400 21,062 +0.03(+14.29%)
Jan 26, 2021 0.2100 0.2100 0.2100 0.2100 34,500 +0.01(+5.00%)
Jan 25, 2021 0.2000 0.2000 0.2000 0.2000 29,000 -0.02(-9.09%)
Jan 22, 2021 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Jan 21, 2021 0.2200 0.2200 0.2100 0.2100 37,888 +0.00(+0.00%)
Jan 20, 2021 0.2200 0.2200 0.2100 0.2100 14,500 -0.01(-4.55%)
Jan 18, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jan 14, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jan 13, 2021 0.2300 0.2300 0.2250 0.2250 7,500 -0.01(-6.25%)
Jan 12, 2021 0.2400 0.2400 0.2400 0.2400 23,500 +0.00(+0.00%)
Jan 11, 2021 0.2400 0.2400 0.2400 0.2400 14,025 -0.02(-7.69%)
Jan 08, 2021 0.2500 0.2600 0.2500 0.2600 37,500 +0.03(+13.04%)
Jan 07, 2021 0.2300 0.2300 0.2300 0.2300 19,500 +0.01(+4.55%)
Jan 06, 2021 0.2500 0.2500 0.2150 0.2200 41,500 -0.04(-15.38%)
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.