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 (%)
Mar 31, 2020 0.0550 0.0600 0.0550 0.0600 24,000 +0.01(+20.00%)
Mar 30, 2020 0.0650 0.0700 0.0500 0.0500 251,000 -0.01(-23.08%)
Mar 27, 2020 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
Mar 25, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 19, 2020 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Mar 18, 2020 0.0600 0.0600 0.0500 0.0500 11,000 -0.01(-16.67%)
Mar 17, 2020 0.0550 0.0600 0.0550 0.0600 55,800 +0.01(+20.00%)
Mar 16, 2020 0.0500 0.0500 0.0400 0.0500 673,500 -0.01(-23.08%)
Mar 13, 2020 0.0650 0.0650 0.0600 0.0650 223,000 -0.01(-7.14%)
Mar 12, 2020 0.0750 0.0750 0.0700 0.0700 45,156 -0.00(-6.67%)
Mar 11, 2020 0.0750 0.0750 0.0750 0.0750 18,000 -0.01(-11.76%)
Mar 10, 2020 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+6.25%)
Mar 09, 2020 0.0800 0.0800 0.0800 0.0800 10,000 -0.03(-27.27%)
Mar 06, 2020 0.0800 0.1100 0.0800 0.1100 185,000 +0.03(+37.50%)
Mar 05, 2020 0.0750 0.0800 0.0700 0.0800 201,225 +0.01(+6.67%)
Mar 04, 2020 0.0700 0.0750 0.0700 0.0750 106,000 +0.00(+0.00%)
Mar 03, 2020 0.0850 0.0850 0.0750 0.0750 18,000 -0.01(-11.76%)
Mar 02, 2020 0.0850 0.0850 0.0850 0.0850 3,500 +0.01(+13.33%)
Feb 28, 2020 0.0950 0.0950 0.0750 0.0750 117,008 -0.03(-25.00%)
Feb 27, 2020 0.1000 0.1000 0.1000 0.1000 9,000 +0.01(+5.26%)
Feb 26, 2020 0.0950 0.0950 0.0950 0.0950 11,600 +0.01(+11.76%)
Feb 25, 2020 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-5.56%)
Feb 24, 2020 0.0900 0.0900 0.0900 187 +0.00(+0.00%)
Feb 21, 2020 0.0900 0.0900 0.0900 0.0900 35,000 -0.01(-5.26%)
Feb 20, 2020 0.1050 0.1050 0.0850 0.0950 99,500 -0.01(-9.52%)
Feb 19, 2020 0.1200 0.1200 0.1050 0.1050 240,000 -0.01(-4.55%)
Feb 13, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 12, 2020 0.1100 0.1100 0.1100 0.1100 59,000 +0.01(+4.76%)
Feb 11, 2020 0.1150 0.1150 0.1050 0.1050 12,000 -0.01(-4.55%)
Feb 07, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 06, 2020 0.1200 0.1200 0.1100 0.1100 63,000 -0.03(-18.52%)
Feb 04, 2020 0.1350 0.1350 0.1350 0 +0.03(+28.57%)
Feb 03, 2020 0.1100 0.1200 0.1050 0.1050 103,375 -0.01(-4.55%)
Jan 30, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 28, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 27, 2020 0.1100 0.1100 0.1100 0.1100 14,315 +0.00(+0.00%)
Jan 24, 2020 0.1200 0.1200 0.1100 0.1100 90,500 -0.01(-8.33%)
Jan 23, 2020 0.1100 0.1200 0.1100 0.1200 120,500 +0.00(+4.35%)
Jan 22, 2020 0.1150 0.1150 0.1150 0.1150 3,500 +0.00(+0.00%)
Jan 21, 2020 0.1100 0.1150 0.1100 0.1150 2,800 +0.01(+4.55%)
Jan 20, 2020 0.1200 0.1200 0.1100 0.1100 15,500 -0.01(-12.00%)
Jan 17, 2020 0.1350 0.1350 0.1250 0.1250 9,000 +0.01(+4.17%)
Jan 16, 2020 0.1250 0.1250 0.1200 0.1200 15,500 +0.00(+0.00%)
Jan 15, 2020 0.1200 0.1200 0.1200 0.1200 219,000 -0.01(-7.69%)
Jan 14, 2020 0.1300 0.1400 0.1300 0.1300 32,000 -0.01(-7.14%)
Jan 13, 2020 0.1400 0.1400 0.1400 0.1400 4,500 -0.00(-3.45%)
Jan 10, 2020 0.1350 0.1450 0.1350 0.1450 124,500 +0.01(+7.41%)
Jan 09, 2020 0.1350 0.1350 0.1350 0.1350 1,500 +0.02(+12.50%)
Jan 08, 2020 0.1200 0.1200 0.1200 0.1200 21,000 +0.00(+0.00%)
Jan 07, 2020 0.1200 0.1200 0.1150 0.1200 59,500 +0.00(+0.00%)
Jan 06, 2020 0.1500 0.1550 0.1200 0.1200 38,738 -0.02(-17.24%)
Jan 03, 2020 0.1250 0.1450 0.1250 0.1450 149,000 +0.02(+16.00%)
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.