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 (%)
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%)
Sep 01, 2020 0.2000 0.2100 0.2000 0.2000 115,100 +0.01(+2.56%)
Aug 31, 2020 0.1950 0.1950 0.1950 0.1950 1,125 -0.01(-2.50%)
Aug 28, 2020 0.2100 0.2200 0.2000 0.2000 277,500 -0.01(-4.76%)
Aug 27, 2020 0.2000 0.2100 0.1950 0.2100 282,959 +0.02(+10.53%)
Aug 25, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 24, 2020 0.2000 0.2000 0.2000 0.2000 28,001 -0.01(-4.76%)
Aug 21, 2020 0.2000 0.2100 0.2000 0.2100 250,000 +0.01(+5.00%)
Aug 20, 2020 0.2100 0.2100 0.2000 0.2000 22,500 -0.01(-4.76%)
Aug 19, 2020 0.2000 0.2100 0.2000 0.2100 15,500 +0.00(+0.00%)
Aug 18, 2020 0.2050 0.2100 0.2050 0.2100 53,000 +0.01(+7.69%)
Aug 17, 2020 0.1950 0.2100 0.1900 0.1950 129,000 +0.01(+2.63%)
Aug 14, 2020 0.1900 0.2000 0.1850 0.1900 111,008 -0.01(-5.00%)
Aug 13, 2020 0.2050 0.2050 0.2000 0.2000 46,500 +0.01(+2.56%)
Aug 12, 2020 0.2050 0.2050 0.1900 0.1950 224,650 -0.02(-11.36%)
Aug 11, 2020 0.2200 0.2200 0.1950 0.2200 213,875 -0.01(-2.22%)
Aug 10, 2020 0.2500 0.2500 0.2250 0.2250 141,757 -0.02(-10.00%)
Aug 07, 2020 0.2450 0.2500 0.2250 0.2500 155,750 +0.01(+2.04%)
Aug 06, 2020 0.2250 0.2500 0.2200 0.2450 336,675 +0.04(+19.51%)
Aug 05, 2020 0.1850 0.2200 0.1850 0.2050 741,871 +0.02(+13.89%)
Aug 04, 2020 0.1850 0.2100 0.1800 0.1800 448,833 -0.01(-2.70%)
Jul 31, 2020 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Jul 30, 2020 0.1500 0.1850 0.1400 0.1600 251,625 +0.02(+10.34%)
Jul 29, 2020 0.1550 0.1600 0.1350 0.1450 171,000 -0.01(-6.45%)
Jul 28, 2020 0.1750 0.1750 0.1400 0.1550 409,300 -0.01(-3.13%)
Jul 27, 2020 0.1100 0.1850 0.1100 0.1600 580,900 +0.05(+45.45%)
Jul 24, 2020 0.1200 0.1200 0.1100 0.1100 97,000 -0.01(-8.33%)
Jul 23, 2020 0.1200 0.1200 0.1200 0.1200 127,600 +0.00(+4.35%)
Jul 22, 2020 0.1200 0.1200 0.1150 0.1150 210,566 -0.00(-4.17%)
Jul 21, 2020 0.1200 0.1200 0.1200 0.1200 124,000 +0.00(+0.00%)
Jul 20, 2020 0.1200 0.1300 0.1200 0.1200 101,499 +0.00(+0.00%)
Jul 17, 2020 0.1200 0.1200 0.1100 0.1200 144,329 +0.00(+4.35%)
Jul 16, 2020 0.1200 0.1200 0.1100 0.1150 94,500 -0.00(-4.17%)
Jul 15, 2020 0.1300 0.1300 0.1200 0.1200 405,649 -0.01(-7.69%)
Jul 14, 2020 0.1300 0.1300 0.1200 0.1300 446,000 +0.00(+0.00%)
Jul 13, 2020 0.1300 0.1300 0.1200 0.1300 209,000 +0.00(+0.00%)
Jul 10, 2020 0.1250 0.1300 0.1250 0.1300 15,000 +0.01(+4.00%)
Jul 09, 2020 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Jul 07, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 06, 2020 0.1200 0.1200 0.1200 0.1200 45,500 +0.01(+9.09%)
Jul 03, 2020 0.1150 0.1150 0.1100 0.1100 69,000 -0.01(-12.00%)
Jul 02, 2020 0.1250 0.1250 0.1250 0.1250 91,000 +0.00(+0.00%)
Jun 30, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 29, 2020 0.1300 0.1400 0.1250 0.1250 72,000 +0.01(+13.64%)
Jun 25, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 24, 2020 0.1250 0.1250 0.1200 0.1200 21,500 -0.01(-4.00%)
Jun 23, 2020 0.1200 0.1250 0.1200 0.1250 119,000 +0.01(+13.64%)
Jun 22, 2020 0.1250 0.1250 0.1100 0.1100 39,500 -0.01(-8.33%)
Jun 19, 2020 0.1100 0.1200 0.1050 0.1200 129,500 +0.00(+4.35%)
Jun 18, 2020 0.1250 0.1300 0.0900 0.1150 207,971 -0.01(-8.00%)
Jun 17, 2020 0.1100 0.1250 0.1100 0.1250 44,000 +0.01(+13.64%)
Jun 16, 2020 0.1000 0.1400 0.1000 0.1100 998,500 +0.02(+22.22%)
Jun 15, 2020 0.0900 0.1000 0.0800 0.0900 211,000 +0.00(+0.00%)
Jun 11, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 10, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jun 09, 2020 0.0900 0.0900 0.0900 0.0900 3,513 -0.01(-10.00%)
Jun 08, 2020 0.1000 0.1000 0.1000 0.1000 5,363 +0.00(+0.00%)
Jun 05, 2020 0.0800 0.1000 0.0800 0.1000 200,000 +0.01(+17.65%)
Jun 04, 2020 0.0800 0.0850 0.0800 0.0850 23,750 +0.01(+13.33%)
Jun 03, 2020 0.0750 0.0750 0.0750 0.0750 34,000 +0.00(+0.00%)
Jun 01, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 29, 2020 0.0800 0.0800 0.0800 0.0800 10,200 -0.01(-11.11%)
May 26, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 25, 2020 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+18.75%)
May 22, 2020 0.0850 0.0850 0.0750 0.0800 399,600 -0.01(-5.88%)
May 21, 2020 0.0800 0.0850 0.0800 0.0850 5,600 +0.01(+13.33%)
May 20, 2020 0.1050 0.1050 0.0750 0.0750 78,200 -0.03(-28.57%)
May 19, 2020 0.1250 0.1250 0.0800 0.1050 100,125 -0.03(-19.23%)
May 15, 2020 0.1300 0.1300 0.1300 0 +0.04(+44.44%)
May 14, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.88%)
May 11, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 08, 2020 0.0800 0.0800 0.0800 750 +0.00(+0.00%)
May 05, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 01, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 29, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 28, 2020 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Apr 27, 2020 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Apr 21, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 13, 2020 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Apr 08, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 07, 2020 0.0600 0.0600 0.0600 0.0600 51,000 +0.00(+9.09%)
Apr 06, 2020 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Apr 01, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
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%)
Jan 02, 2020 0.1200 0.1250 0.1200 0.1250 124,000 +0.01(+4.17%)
Dec 31, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 30, 2019 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+0.00%)
Dec 27, 2019 0.1200 0.1200 0.1200 0.1200 19,000 +0.01(+9.09%)
Dec 23, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 20, 2019 0.1200 0.1200 0.1200 0.1200 2,350 +0.00(+0.00%)
Dec 19, 2019 0.1200 0.1200 0.1200 0.1200 7,500 +0.01(+9.09%)
Dec 18, 2019 0.1100 0.1100 0.1100 0.1100 59,000 -0.01(-12.00%)
Dec 17, 2019 0.1200 0.1250 0.1200 0.1250 6,187 +0.00(+0.00%)
Dec 13, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 11, 2019 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Dec 10, 2019 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
Dec 06, 2019 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Dec 04, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 03, 2019 0.1200 0.1250 0.1200 0.1200 21,000 +0.00(+4.35%)
Nov 29, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Nov 28, 2019 0.1200 0.1250 0.1150 0.1250 57,300 +0.00(+0.00%)
Nov 27, 2019 0.1200 0.1250 0.1200 0.1250 17,000 +0.00(+0.00%)
Nov 26, 2019 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Nov 25, 2019 0.1200 0.1250 0.1200 0.1250 30,600 +0.01(+8.70%)
Nov 22, 2019 0.1150 0.1150 0.1100 0.1150 34,500 -0.00(-4.17%)
Nov 20, 2019 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Nov 19, 2019 0.1350 0.1350 0.1350 0.1350 12,000 +0.03(+22.73%)
Nov 15, 2019 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Nov 14, 2019 0.1350 0.1350 0.1300 0.1300 19,200 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 11, 2019 0.1350 0.1350 0.1350 0.1350 2,075 -0.01(-6.90%)
Nov 08, 2019 0.1450 0.1450 0.1450 62 +0.00(+0.00%)
Nov 07, 2019 0.1450 0.1450 0.1450 0.1450 50,500 +0.00(+0.00%)
Nov 05, 2019 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Nov 04, 2019 0.1600 0.1600 0.1600 0.1600 1,500 +0.02(+10.34%)
Nov 01, 2019 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
Oct 31, 2019 0.1350 0.1450 0.1350 0.1450 9,500 +0.00(+0.00%)
Oct 30, 2019 0.1450 0.1450 0.1450 0.1450 8,668 +0.00(+0.00%)
Oct 28, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 25, 2019 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+7.69%)
Oct 24, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Oct 22, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 21, 2019 0.1400 0.1400 0.1400 0.1400 22,000 +0.01(+3.70%)
Oct 18, 2019 0.1700 0.1700 0.1350 0.1350 73,450 -0.04(-20.59%)
Oct 17, 2019 0.1750 0.1750 0.1700 0.1700 7,500 +0.00(+0.00%)
Oct 16, 2019 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Oct 15, 2019 0.1800 0.1800 0.1700 0.1700 39,900 -0.02(-10.53%)
Oct 11, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 10, 2019 0.2000 0.2000 0.1900 0.1900 23,499 +0.00(+0.00%)
Oct 09, 2019 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Oct 08, 2019 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-5.00%)
Oct 04, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 03, 2019 0.2000 0.2000 0.2000 0.2000 90,400 +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.