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 (%)
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.