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 (%)
Nov 30, 2020 0.2350 0.2800 0.2350 0.2800 174,400 +0.04(+16.67%)
Nov 27, 2020 0.2000 0.2500 0.1900 0.2400 148,100 +0.04(+20.00%)
Nov 26, 2020 0.1600 0.2000 0.1600 0.2000 559,500 +0.04(+25.00%)
Nov 25, 2020 0.1600 0.1600 0.1600 0.1600 62,000 +0.00(+0.00%)
Nov 24, 2020 0.1550 0.1600 0.1550 0.1600 41,187 -0.01(-5.88%)
Nov 23, 2020 0.1600 0.1700 0.1600 0.1700 35,000 +0.00(+0.00%)
Nov 20, 2020 0.1650 0.1700 0.1600 0.1700 78,500 +0.01(+3.03%)
Nov 19, 2020 0.1900 0.1900 0.1500 0.1650 110,350 +0.00(+0.00%)
Nov 18, 2020 0.1900 0.1900 0.1550 0.1650 172,763 -0.05(-23.26%)
Nov 17, 2020 0.2150 0.2150 0.2150 0.2150 6,000 +0.02(+10.26%)
Nov 16, 2020 0.2350 0.2350 0.1850 0.1950 71,500 -0.02(-11.36%)
Nov 13, 2020 0.2200 0.2200 0.2200 2 +0.00(+0.00%)
Nov 12, 2020 0.2200 0.2200 0.2200 0.2200 18,000 +0.02(+10.00%)
Nov 11, 2020 0.2000 0.2000 0.1850 0.2000 25,188 -0.04(-16.67%)
Nov 09, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Nov 06, 2020 0.2350 0.2350 0.2300 0.2300 66,000 -0.03(-11.54%)
Nov 05, 2020 0.2500 0.2600 0.2500 0.2600 35,200 -0.01(-3.70%)
Nov 04, 2020 0.2700 0.2700 0.2700 0.2700 6,500 -0.01(-3.57%)
Nov 03, 2020 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Nov 02, 2020 0.2500 0.2800 0.2500 0.2800 23,500 +0.00(+0.00%)
Oct 30, 2020 0.2600 0.2800 0.2600 0.2800 13,000 +0.01(+3.70%)
Oct 29, 2020 0.2600 0.2700 0.2600 0.2700 24,300 -0.01(-3.57%)
Oct 28, 2020 0.2800 0.2800 0.2600 0.2800 23,000 +0.00(+0.00%)
Oct 27, 2020 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Oct 26, 2020 0.2800 0.2800 0.2800 0.2800 9,500 -0.02(-6.67%)
Oct 23, 2020 0.2800 0.3000 0.2800 0.3000 50,036 +0.02(+7.14%)
Oct 22, 2020 0.2800 0.2800 0.2700 0.2800 22,500 +0.00(+0.00%)
Oct 21, 2020 0.2800 0.2800 0.2800 0.2800 221,500 +0.00(+0.00%)
Oct 20, 2020 0.2800 0.2850 0.2800 0.2800 55,000 +0.00(+0.00%)
Oct 19, 2020 0.2800 0.2800 0.2800 0.2800 139,014 +0.00(+0.00%)
Oct 16, 2020 0.2900 0.2900 0.2800 0.2800 51,000 -0.02(-6.67%)
Oct 15, 2020 0.3000 0.3000 0.3000 0.3000 25,500 +0.01(+3.45%)
Oct 14, 2020 0.2800 0.2900 0.2800 0.2900 63,125 +0.01(+1.75%)
Oct 13, 2020 0.2700 0.2850 0.2700 0.2850 65,073 +0.00(+1.79%)
Oct 09, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 08, 2020 0.2900 0.2900 0.2800 0.2800 30,500 +0.00(+0.00%)
Oct 07, 2020 0.2800 0.2800 0.2800 0.2800 32,535 -0.00(-1.75%)
Oct 06, 2020 0.2900 0.2900 0.2850 0.2850 27,300 -0.02(-5.00%)
Oct 05, 2020 0.2900 0.3250 0.2900 0.3000 135,811 +0.02(+7.14%)
Oct 02, 2020 0.2800 0.2800 0.2800 0.2800 113,000 +0.00(+0.00%)
Oct 01, 2020 0.2850 0.2900 0.2750 0.2800 113,500 -0.01(-3.45%)
Sep 30, 2020 0.2500 0.2900 0.2500 0.2900 79,625 +0.03(+11.54%)
Sep 29, 2020 0.2600 0.2600 0.2600 0.2600 85,000 +0.01(+4.00%)
Sep 28, 2020 0.2500 0.2500 0.2500 0.2500 20,020 +0.01(+4.17%)
Sep 25, 2020 0.2400 0.2400 0.2400 0.2400 2,220 -0.02(-5.88%)
Sep 24, 2020 0.2500 0.2550 0.2400 0.2550 92,500 +0.01(+2.00%)
Sep 23, 2020 0.2500 0.2500 0.2500 0.2500 74,000 +0.00(+0.00%)
Sep 22, 2020 0.2500 0.2500 0.2500 0.2500 74,000 +0.00(+0.00%)
Sep 21, 2020 0.2500 0.2700 0.2500 0.2500 91,777 +0.00(+0.00%)
Sep 18, 2020 0.2250 0.2500 0.2250 0.2500 41,592 +0.00(+0.00%)
Sep 17, 2020 0.2500 0.2500 0.2500 0.2500 98,000 -0.01(-3.85%)
Sep 16, 2020 0.2700 0.2700 0.2600 0.2600 46,000 +0.00(+0.00%)
Sep 15, 2020 0.2500 0.2600 0.2500 0.2600 122,500 +0.01(+1.96%)
Sep 14, 2020 0.2450 0.2550 0.2450 0.2550 218,852 +0.02(+6.25%)
Sep 11, 2020 0.2400 0.2550 0.2400 0.2400 87,500 +0.01(+4.35%)
Sep 10, 2020 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Sep 09, 2020 0.2400 0.2500 0.2300 0.2300 126,500 -0.01(-4.17%)
Sep 08, 2020 0.2500 0.2500 0.2400 0.2400 42,500 -0.01(-4.00%)
Sep 04, 2020 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Sep 03, 2020 0.2000 0.2100 0.2000 0.2100 268,554 +0.01(+5.00%)
Sep 02, 2020 0.2000 0.2000 0.1900 0.2000 108,750 +0.00(+0.00%)
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.