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 (%)
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%)
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.