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 (%)
Aug 30, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Aug 29, 2019 0.2100 0.2150 0.2100 0.2150 25,000 +0.01(+2.38%)
Aug 28, 2019 0.2400 0.2400 0.2100 0.2100 108,000 -0.02(-8.70%)
Aug 27, 2019 0.2150 0.2300 0.2150 0.2300 72,000 +0.02(+6.98%)
Aug 26, 2019 0.2150 0.2150 0.2100 0.2150 259,750 +0.00(+0.00%)
Aug 23, 2019 0.2200 0.2250 0.2150 0.2150 38,500 -0.03(-12.24%)
Aug 22, 2019 0.2300 0.2450 0.2300 0.2450 37,800 +0.04(+22.50%)
Aug 21, 2019 0.1900 0.2000 0.1900 0.2000 28,500 +0.01(+5.26%)
Aug 20, 2019 0.1950 0.1950 0.1900 0.1900 94,500 +0.00(+0.00%)
Aug 19, 2019 0.1900 0.2000 0.1700 0.1900 347,300 -0.01(-5.00%)
Aug 16, 2019 0.2300 0.2300 0.2000 0.2000 30,500 -0.04(-16.67%)
Aug 15, 2019 0.2650 0.2800 0.2100 0.2400 118,020 -0.04(-14.29%)
Aug 14, 2019 0.2850 0.2850 0.2800 0.2800 27,186 +0.00(+0.00%)
Aug 13, 2019 0.2900 0.2900 0.2800 0.2800 40,000 -0.02(-6.67%)
Aug 12, 2019 0.3000 0.3050 0.3000 0.3000 112,500 +0.00(+0.00%)
Aug 09, 2019 0.3000 0.3000 0.3000 0.3000 28,185 +0.00(+0.00%)
Aug 08, 2019 0.3050 0.3050 0.3000 0.3000 5,000 -0.02(-6.25%)
Aug 07, 2019 0.2800 0.3200 0.2700 0.3200 186,727 +0.05(+18.52%)
Aug 06, 2019 0.2700 0.2750 0.2700 0.2700 29,000 -0.01(-3.57%)
Aug 02, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Aug 01, 2019 0.2850 0.3000 0.2850 0.2900 72,273 +0.00(+0.00%)
Jul 31, 2019 0.2800 0.2900 0.2500 0.2900 48,000 -0.01(-3.33%)
Jul 29, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 26, 2019 0.3100 0.3100 0.3000 0.3000 27,000 -0.01(-3.23%)
Jul 25, 2019 0.3200 0.3200 0.3100 0.3100 6,000 +0.01(+3.33%)
Jul 24, 2019 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Jul 23, 2019 0.3200 0.3200 0.3000 0.3000 8,700 -0.01(-3.23%)
Jul 19, 2019 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Jul 17, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jul 16, 2019 0.3400 0.3400 0.3400 0.3400 1,600 +0.00(+0.00%)
Jul 15, 2019 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Jul 11, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jul 10, 2019 0.3300 0.3500 0.3300 0.3400 53,200 +0.01(+3.03%)
Jul 09, 2019 0.3300 0.3300 0.3300 0.3300 4,545 +0.03(+10.00%)
Jul 05, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 03, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 02, 2019 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Jun 28, 2019 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Jun 27, 2019 0.3500 0.3500 0.3400 0.3400 29,302 -0.01(-2.86%)
Jun 26, 2019 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-2.78%)
Jun 25, 2019 0.3600 0.3600 0.3600 0.3600 38,500 +0.00(+0.00%)
Jun 24, 2019 0.3600 0.3650 0.3600 0.3600 25,500 -0.02(-4.00%)
Jun 21, 2019 0.3700 0.3750 0.3700 0.3750 37,100 +0.00(+0.00%)
Jun 20, 2019 0.3950 0.3950 0.3750 0.3750 8,000 +0.01(+1.35%)
Jun 19, 2019 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Jun 18, 2019 0.3850 0.3850 0.3700 0.3700 32,000 +0.02(+5.71%)
Jun 17, 2019 0.3600 0.3600 0.3500 0.3500 16,500 -0.03(-6.67%)
Jun 14, 2019 0.3700 0.3750 0.3700 0.3750 16,500 +0.01(+1.35%)
Jun 11, 2019 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jun 10, 2019 0.3400 0.3500 0.3350 0.3500 12,000 +0.00(+0.00%)
Jun 07, 2019 0.4000 0.4000 0.3500 0.3500 42,500 +0.00(+0.00%)
Jun 06, 2019 0.3450 0.3550 0.3350 0.3500 28,754 +0.02(+7.69%)
Jun 05, 2019 0.3150 0.3250 0.3150 0.3250 9,500 +0.01(+3.17%)
Jun 04, 2019 0.3150 0.3150 0.3150 0.3150 5,000 +0.01(+3.28%)
Jun 03, 2019 0.3050 0.3050 0.3050 0.3050 15,500 +0.01(+1.67%)
May 31, 2019 0.3050 0.3050 0.3000 0.3000 18,277 +0.00(+0.00%)
May 29, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 28, 2019 0.3100 0.3450 0.3100 0.3200 50,000 +0.00(+0.00%)
May 27, 2019 0.3150 0.3200 0.3150 0.3200 10,499 +0.02(+6.67%)
May 24, 2019 0.3000 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
May 23, 2019 0.2750 0.2850 0.2750 0.2800 50,500 -0.02(-8.20%)
May 22, 2019 0.3250 0.3250 0.3000 0.3050 57,250 -0.02(-6.15%)
May 21, 2019 0.3250 0.3250 0.3250 0.3250 5,062 -0.01(-1.52%)
May 17, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 16, 2019 0.3250 0.3300 0.3250 0.3300 17,000 -0.01(-2.94%)
May 15, 2019 0.3350 0.3400 0.3350 0.3400 7,800 -0.01(-2.86%)
May 13, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 10, 2019 0.3350 0.3400 0.3250 0.3400 14,577 +0.00(+0.00%)
May 07, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
May 06, 2019 0.3250 0.3300 0.3250 0.3300 23,000 +0.01(+1.54%)
May 03, 2019 0.3150 0.3250 0.3150 0.3250 23,020 -0.02(-4.41%)
May 02, 2019 0.3450 0.3450 0.3400 0.3400 40,000 +0.00(+0.00%)
May 01, 2019 0.3400 0.3400 0.3400 0.3400 500 -0.01(-2.86%)
Apr 30, 2019 0.3500 0.3500 0.3500 0.3500 17,000 +0.01(+2.94%)
Apr 26, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 25, 2019 0.3400 0.3400 0.3400 0.3400 21,500 -0.00(-1.45%)
Apr 24, 2019 0.3500 0.3500 0.3450 0.3450 4,129 -0.01(-1.43%)
Apr 22, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 18, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 17, 2019 0.3550 0.3550 0.3500 0.3500 15,312 +0.00(+0.00%)
Apr 16, 2019 0.3500 0.3500 0.3500 0.3500 20,093 -0.01(-2.78%)
Apr 15, 2019 0.3600 0.3600 0.3600 0.3600 10,000 -0.01(-1.37%)
Apr 12, 2019 0.3650 0.3650 0.3650 0.3650 500 +0.02(+4.29%)
Apr 11, 2019 0.3500 0.3500 0.3500 0.3500 4,927 -0.01(-2.78%)
Apr 10, 2019 0.3600 0.3600 0.3600 0.3600 1,100 -0.01(-1.37%)
Apr 09, 2019 0.3650 0.3650 0.3650 0.3650 2,000 +0.01(+1.39%)
Apr 08, 2019 0.3600 0.3600 0.3600 0.3600 9,500 -0.01(-2.70%)
Apr 05, 2019 0.3650 0.3700 0.3600 0.3700 52,000 +0.00(+0.00%)
Apr 04, 2019 0.3650 0.3700 0.3650 0.3700 19,000 +0.00(+0.00%)
Apr 03, 2019 0.3700 0.3750 0.3700 0.3700 31,500 -0.01(-1.33%)
Apr 02, 2019 0.3900 0.4000 0.3750 0.3750 28,000 +0.01(+1.35%)
Apr 01, 2019 0.3700 0.3700 0.3700 0.3700 16,686 +0.01(+2.78%)
Mar 28, 2019 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Mar 27, 2019 0.3750 0.3750 0.3750 0.3750 15,000 -0.01(-2.60%)
Mar 26, 2019 0.3850 0.3850 0.3850 0.3850 3,500 +0.00(+0.00%)
Mar 25, 2019 0.3850 0.3850 0.3850 0.3850 16,500 +0.01(+1.32%)
Mar 22, 2019 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+1.33%)
Mar 21, 2019 0.3750 0.3750 0.3750 0.3750 3,500 +0.01(+1.35%)
Mar 20, 2019 0.3750 0.3750 0.3700 0.3700 24,855 -0.01(-2.63%)
Mar 19, 2019 0.3800 0.3800 0.3800 0.3800 4,500 -0.02(-5.00%)
Mar 15, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Mar 14, 2019 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+2.70%)
Mar 13, 2019 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Mar 11, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Mar 08, 2019 0.3750 0.3800 0.3750 0.3800 12,825 -0.01(-1.30%)
Mar 07, 2019 0.3700 0.3850 0.3700 0.3850 19,000 +0.02(+4.05%)
Mar 06, 2019 0.3700 0.3700 0.3700 0.3700 7,000 -0.01(-1.33%)
Mar 05, 2019 0.3800 0.3850 0.3750 0.3750 31,000 -0.01(-1.32%)
Mar 04, 2019 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
Mar 01, 2019 0.3800 0.3800 0.3700 0.3700 13,000 -0.01(-2.63%)
Feb 28, 2019 0.4000 0.4000 0.3800 0.3800 7,000 -0.02(-3.80%)
Feb 27, 2019 0.3950 0.3950 0.3950 0.3950 3,450 -0.01(-3.66%)
Feb 26, 2019 0.4000 0.4100 0.3950 0.4100 18,000 +0.00(+1.23%)
Feb 25, 2019 0.4050 0.4050 0.4000 0.4050 12,500 -0.00(-1.22%)
Feb 22, 2019 0.3950 0.4100 0.3950 0.4100 52,250 +0.01(+3.80%)
Feb 21, 2019 0.3950 0.3950 0.3950 0.3950 16,000 -0.01(-3.66%)
Feb 19, 2019 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Feb 15, 2019 0.4050 0.4050 0.4050 0 +0.01(+2.53%)
Feb 14, 2019 0.4000 0.4000 0.3950 0.3950 3,000 -0.02(-5.95%)
Feb 13, 2019 0.4050 0.4200 0.4050 0.4200 75,000 +0.01(+3.70%)
Feb 12, 2019 0.4000 0.4050 0.3850 0.4050 9,500 +0.01(+1.25%)
Feb 11, 2019 0.4000 0.4150 0.4000 0.4000 81,000 +0.02(+5.26%)
Feb 08, 2019 0.3850 0.3850 0.3800 0.3800 12,000 -0.04(-9.52%)
Feb 06, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Feb 05, 2019 0.3800 0.4000 0.3800 0.4000 5,000 +0.02(+5.26%)
Feb 01, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
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%)
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.