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 28, 2018 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.00%)
Sep 27, 2018 0.5600 0.5900 0.5500 0.5500 41,700 -0.01(-1.79%)
Sep 26, 2018 0.4950 0.6300 0.4850 0.5600 85,569 +0.09(+19.15%)
Sep 25, 2018 0.4800 0.4800 0.4700 0.4700 49,499 -0.01(-2.08%)
Sep 24, 2018 0.4300 0.4900 0.4250 0.4800 47,097 +0.05(+11.63%)
Sep 21, 2018 0.4100 0.4300 0.4100 0.4300 22,700 -0.03(-6.52%)
Sep 20, 2018 0.4400 0.4600 0.4400 0.4600 28,175 +0.02(+4.55%)
Sep 19, 2018 0.4550 0.4800 0.4400 0.4400 26,500 -0.04(-8.33%)
Sep 18, 2018 0.4800 0.4800 0.4800 0.4800 6,340 -0.01(-1.03%)
Sep 17, 2018 0.4700 0.4850 0.4700 0.4850 1,500 -0.01(-1.02%)
Sep 14, 2018 0.4850 0.4900 0.4850 0.4900 12,000 +0.00(+0.00%)
Sep 13, 2018 0.4900 0.4900 0.4900 0.4900 9,000 +0.01(+1.03%)
Sep 12, 2018 0.4850 0.4850 0.4850 0.4850 7,000 +0.01(+2.11%)
Sep 11, 2018 0.5000 0.5000 0.4700 0.4750 24,500 -0.03(-5.00%)
Sep 10, 2018 0.4700 0.5000 0.4700 0.5000 138,000 +0.03(+6.38%)
Sep 07, 2018 0.4600 0.4700 0.4600 0.4700 23,950 +0.02(+4.44%)
Sep 06, 2018 0.4550 0.4550 0.4500 0.4500 29,000 -0.03(-6.25%)
Sep 05, 2018 0.4550 0.4800 0.4550 0.4800 30,000 +0.01(+1.05%)
Sep 04, 2018 0.4600 0.4750 0.4600 0.4750 91,499 +0.03(+7.95%)
Aug 31, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 30, 2018 0.4600 0.4600 0.4300 0.4400 47,100 -0.01(-2.22%)
Aug 29, 2018 0.4650 0.4750 0.4500 0.4500 22,625 -0.02(-5.26%)
Aug 28, 2018 0.4750 0.4750 0.4750 0.4750 30,561 -0.02(-4.04%)
Aug 27, 2018 0.4950 0.4950 0.4950 0.4950 6,900 +0.00(+0.00%)
Aug 24, 2018 0.4900 0.4950 0.4850 0.4950 48,500 +0.04(+10.00%)
Aug 23, 2018 0.4800 0.4800 0.4500 0.4500 38,000 +0.00(+0.00%)
Aug 22, 2018 0.4950 0.4950 0.4300 0.4500 25,000 -0.04(-8.16%)
Aug 21, 2018 0.4900 0.4900 0.4900 0.4900 10,449 +0.00(+0.00%)
Aug 20, 2018 0.5200 0.5200 0.4750 0.4900 14,000 -0.02(-3.92%)
Aug 17, 2018 0.5100 0.5100 0.5100 0.5100 3,063 -0.01(-1.92%)
Aug 16, 2018 0.5200 0.5200 0.5200 0.5200 7,000 +0.01(+1.96%)
Aug 15, 2018 0.5000 0.5100 0.5000 0.5100 39,000 +0.03(+6.25%)
Aug 14, 2018 0.5600 0.5600 0.4600 0.4800 286,600 -0.09(-15.79%)
Aug 13, 2018 0.5500 0.6000 0.5400 0.5700 74,500 -0.02(-3.39%)
Aug 10, 2018 0.6100 0.6100 0.5600 0.5900 45,000 -0.02(-3.28%)
Aug 09, 2018 0.6100 0.6100 0.6100 0.6100 14,300 +0.00(+0.00%)
Aug 08, 2018 0.6300 0.6300 0.6100 0.6100 12,600 -0.01(-1.61%)
Aug 07, 2018 0.6500 0.6500 0.6200 0.6200 59,200 -0.02(-3.13%)
Aug 03, 2018 0.6400 0.6400 0.6400 0 -0.05(-7.25%)
Aug 02, 2018 0.7100 0.7100 0.6500 0.6900 4,700 +0.00(+0.00%)
Aug 01, 2018 0.6400 0.6900 0.6300 0.6900 20,100 +0.04(+6.15%)
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%)
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.