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 (%)
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%)
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.