Skip to main content
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%)
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.