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 (%)
Jul 31, 2018 0.6800 0.6800 0.6500 0.6500 8,500 -0.03(-4.41%)
Jul 30, 2018 0.6800 0.6800 0.6300 0.6800 86,541 +0.00(+0.00%)
Jul 27, 2018 0.7000 0.7000 0.6800 0.6800 27,000 -0.03(-4.23%)
Jul 26, 2018 0.7300 0.7300 0.7100 0.7100 6,000 -0.02(-2.74%)
Jul 25, 2018 0.7500 0.7500 0.7300 0.7300 5,776 +0.00(+0.00%)
Jul 24, 2018 0.7200 0.7300 0.7200 0.7300 11,000 +0.01(+1.39%)
Jul 23, 2018 0.7600 0.7600 0.7200 0.7200 8,525 -0.05(-6.49%)
Jul 20, 2018 0.7500 0.7700 0.7500 0.7700 30,627 +0.02(+2.67%)
Jul 19, 2018 0.7000 0.7500 0.7000 0.7500 28,305 +0.04(+5.63%)
Jul 18, 2018 0.7100 0.7100 0.7100 0.7100 10,000 +0.00(+0.00%)
Jul 17, 2018 0.7300 0.7300 0.7100 0.7100 28,000 -0.02(-2.74%)
Jul 16, 2018 0.7200 0.7300 0.7200 0.7300 24,047 -0.02(-2.67%)
Jul 12, 2018 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Jul 11, 2018 0.7600 0.7600 0.7600 0.7600 1,000 -0.01(-1.30%)
Jul 10, 2018 0.7700 0.7700 0.7700 0.7700 3,500 +0.00(+0.00%)
Jul 09, 2018 0.7700 0.7700 0.7700 0.7700 9,500 +0.00(+0.00%)
Jul 06, 2018 0.7500 0.7700 0.7500 0.7700 3,700 +0.00(+0.00%)
Jul 05, 2018 0.7500 0.7800 0.7400 0.7700 63,000 -0.01(-1.28%)
Jul 04, 2018 0.7800 0.7800 0.7800 0.7800 3,000 +0.01(+1.30%)
Jul 03, 2018 0.7500 0.7700 0.7500 0.7700 16,000 +0.02(+2.67%)
Jun 29, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 28, 2018 0.7700 0.7700 0.7500 0.7500 9,500 -0.02(-2.60%)
Jun 27, 2018 0.7700 0.7700 0.7700 0.7700 13,260 -0.01(-1.28%)
Jun 26, 2018 0.7700 0.7800 0.7700 0.7800 12,500 +0.00(+0.00%)
Jun 25, 2018 0.7800 0.7800 0.7800 0.7800 4,169 +0.02(+2.63%)
Jun 22, 2018 0.7600 0.7800 0.7600 0.7600 17,500 -0.01(-1.30%)
Jun 21, 2018 0.8200 0.8200 0.7600 0.7700 107,084 -0.09(-10.47%)
Jun 20, 2018 0.8600 0.8600 0.8500 0.8600 12,000 +0.01(+1.18%)
Jun 19, 2018 0.8500 0.8600 0.8500 0.8500 23,087 +0.00(+0.00%)
Jun 18, 2018 0.8700 0.8700 0.8500 0.8500 35,169 -0.03(-3.41%)
Jun 15, 2018 0.8700 0.8700 0.8800 56,000 +0.01(+1.15%)
Jun 14, 2018 0.8800 0.8800 0.8500 0.8700 132,025 +0.02(+2.35%)
Jun 13, 2018 0.8100 0.8500 0.8100 0.8500 47,050 +0.04(+4.94%)
Jun 12, 2018 0.8300 0.8300 0.8000 0.8100 35,562 +0.00(+0.00%)
Jun 11, 2018 0.8300 0.8300 0.8100 0.8100 6,000 +0.00(+0.00%)
Jun 08, 2018 0.8000 0.8200 0.8000 0.8100 110,525 -0.04(-4.71%)
Jun 07, 2018 0.8600 0.8700 0.8500 0.8500 35,210 -0.02(-2.30%)
Jun 06, 2018 0.8600 0.8700 0.8600 0.8700 32,500 +0.01(+1.16%)
Jun 05, 2018 0.9000 0.9000 0.8600 0.8600 116,531 -0.02(-2.27%)
Jun 04, 2018 0.8900 0.9100 0.8800 0.8800 203,324 +0.04(+4.76%)
Jun 01, 2018 0.8200 0.8500 0.7900 0.8400 220,900 +0.02(+2.44%)
May 31, 2018 0.8100 0.8200 0.7900 0.8200 66,100 +0.00(+0.00%)
May 30, 2018 0.8200 0.8300 0.8000 0.8200 78,700 -0.01(-1.20%)
May 29, 2018 0.8400 0.8400 0.8000 0.8300 69,400 +0.00(+0.00%)
May 28, 2018 0.8300 0.8500 0.8000 0.8300 74,000 +0.01(+1.22%)
May 25, 2018 0.8100 0.8400 0.8100 0.8200 30,680 +0.02(+2.50%)
May 24, 2018 0.8200 0.8200 0.7400 0.8000 52,500 -0.02(-2.44%)
May 22, 2018 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
May 17, 2018 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
May 16, 2018 0.8100 0.8100 0.8000 0.8000 34,500 -0.02(-2.44%)
May 15, 2018 0.8500 0.8500 0.8100 0.8200 44,000 -0.03(-3.53%)
May 14, 2018 0.8500 0.8500 0.8500 0.8500 1,500 +0.02(+2.41%)
May 11, 2018 0.8500 0.8500 0.8100 0.8300 37,000 +0.02(+2.47%)
May 10, 2018 0.8400 0.8500 0.8100 0.8100 33,050 -0.05(-5.81%)
May 09, 2018 0.8600 0.8600 0.8600 0.8600 6,000 +0.03(+3.61%)
May 08, 2018 0.8300 0.8400 0.8200 0.8300 30,406 +0.01(+1.22%)
May 07, 2018 0.8000 0.8200 0.8000 0.8200 8,625 +0.02(+2.50%)
May 04, 2018 0.8000 0.8000 0.7900 0.8000 21,500 -0.03(-3.61%)
May 03, 2018 0.8100 0.8300 0.8000 0.8300 63,500 +0.03(+3.75%)
May 02, 2018 0.7300 0.8000 0.7200 0.8000 54,500 +0.04(+5.26%)
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.