Altaley Mining Corp (OP: SOHFF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	0.4315	0.4638	0.4300	0.4638	279,400	+0.03(+7.51%)
Apr 29, 2021	0.3900	0.4426	0.3700	0.4314	167,284	+0.04(+10.67%)
Apr 28, 2021	0.3922	0.4053	0.3489	0.3898	161,341	-0.02(-4.90%)
Apr 27, 2021	0.4000	0.4160	0.3800	0.4099	265,057	-0.00(-1.01%)
Apr 26, 2021	0.3800	0.4200	0.3752	0.4141	278,819	+0.03(+7.70%)
Apr 23, 2021	0.3805	0.4050	0.3491	0.3845	326,800	-0.00(-0.13%)
Apr 22, 2021	0.3300	0.4700	0.3300	0.3850	1,044,094	+0.11(+38.74%)
Apr 21, 2021	0.2721	0.2775	0.2721	0.2775	7,200	+0.00(+0.00%)
Apr 20, 2021	0.2735	0.2775	0.2735	0.2775	1,930	-0.00(-0.32%)
Apr 19, 2021	0.2960	0.2960	0.2593	0.2784	40,335	-0.01(-4.00%)
Apr 16, 2021	0.3041	0.3041	0.2900	0.2900	17,200	+0.00(+1.01%)
Apr 15, 2021	0.2990	0.3030	0.2871	0.2871	25,500	-0.02(-7.39%)
Apr 14, 2021	0.3100	0.3154	0.3100	0.3100	12,500	-0.00(-0.39%)
Apr 13, 2021	0.3124	0.3124	0.3112	0.3112	3,750	-0.01(-3.71%)
Apr 09, 2021		0.3232	0.3232	0.3232	0	+0.04(+14.61%)
Apr 08, 2021	0.3393	0.3393	0.2820	0.2820	101,200	-0.05(-15.26%)
Apr 07, 2021	0.3565	0.3565	0.3290	0.3328	51,100	-0.01(-3.42%)
Apr 06, 2021	0.3347	0.3446	0.3263	0.3446	73,300	-0.01(-1.88%)
Apr 05, 2021	0.3580	0.3802	0.3512	0.3512	26,650	-0.02(-5.08%)
Apr 01, 2021	0.4094	0.4134	0.3687	0.3700	12,500	-0.12(-24.20%)
Mar 31, 2021	0.3100	0.4980	0.3100	0.4881	343,000	+0.18(+56.09%)
Mar 30, 2021	0.2824	0.3127	0.2824	0.3127	24,850	+0.01(+3.58%)
Mar 29, 2021	0.2800	0.3019	0.2750	0.3019	160,500	+0.01(+3.43%)
Mar 26, 2021	0.2500	0.2919	0.2350	0.2919	89,100	+0.04(+16.99%)
Mar 25, 2021	0.2378	0.2661	0.2340	0.2495	29,500	-0.02(-6.27%)
Mar 24, 2021	0.2586	0.2662	0.2586	0.2662	2,500	+0.04(+15.14%)
Mar 23, 2021	0.2650	0.2650	0.2241	0.2312	228,421	-0.03(-11.08%)
Mar 22, 2021	0.2681	0.2681	0.2600	0.2600	6,500	-0.00(-1.52%)
Mar 19, 2021	0.2560	0.2640	0.2560	0.2640	20,000	+0.01(+3.13%)
Mar 18, 2021	0.2576	0.2578	0.2525	0.2560	28,800	-0.01(-1.99%)
Mar 17, 2021	0.2612	0.2612	0.2612	0.2612	5,000	-0.00(-0.04%)
Mar 16, 2021	0.2621	0.2698	0.2590	0.2613	7,300	-0.02(-6.68%)
Mar 15, 2021	0.2800	0.2800	0.2800	0.2800	2,500	+0.03(+11.55%)
Mar 12, 2021	0.2509	0.2578	0.2469	0.2510	419,400	-0.00(-0.52%)
Mar 11, 2021	0.2500	0.2523	0.2387	0.2523	19,000	+0.00(+0.92%)
Mar 10, 2021	0.2413	0.2504	0.2390	0.2500	39,750	-0.02(-7.41%)
Mar 09, 2021	0.2373	0.2700	0.2373	0.2700	136,400	+0.06(+26.94%)
Mar 08, 2021	0.2175	0.2211	0.2127	0.2127	10,600	-0.02(-10.14%)
Mar 04, 2021		0.2367	0.2367	0.2367	0	+0.00(+0.77%)
Mar 03, 2021	0.2297	0.2349	0.2297	0.2349	9,400	-0.02(-8.92%)
Mar 02, 2021	0.2579	0.2579	0.2579	0.2579	200	+0.01(+5.27%)
Mar 01, 2021	0.2528	0.2710	0.2450	0.2450	100,000	-0.01(-2.82%)
Feb 26, 2021	0.2400	0.2576	0.2400	0.2521	21,400	+0.03(+14.59%)
Feb 25, 2021	0.2470	0.2584	0.2186	0.2200	387,275	-0.01(-4.31%)
Feb 24, 2021	0.1840	0.2299	0.1733	0.2299	106,025	+0.03(+16.41%)
Feb 23, 2021	0.1850	0.2064	0.1850	0.1975	78,050	+0.02(+13.25%)
Feb 19, 2021		0.1744	0.1744	0.1744	0	+0.00(+2.59%)
Feb 17, 2021		0.1700	0.1700	0.1700	0	+0.00(+0.59%)
Feb 16, 2021	0.1858	0.1858	0.1681	0.1690	14,733	+0.01(+7.78%)
Feb 08, 2021		0.1568	0.1568	0.1568	0	+0.00(+1.36%)
Feb 05, 2021	0.1580	0.1580	0.1547	0.1547	12,000	-0.01(-5.21%)
Feb 03, 2021		0.1632	0.1632	0.1632	0	-0.00(-0.49%)
Feb 02, 2021	0.1639	0.1640	0.1639	0.1640	29,500	-0.01(-7.13%)
Feb 01, 2021	0.1766	0.1766	0.1766	0.1766	127	-0.01(-3.02%)
Jan 29, 2021	0.1600	0.1827	0.1600	0.1821	98,400	+0.02(+13.60%)
Jan 28, 2021	0.1901	0.1901	0.1603	0.1603	6,150	-0.01(-3.55%)
Jan 21, 2021		0.1662	0.1662	0.1662	0	-0.01(-4.43%)
Jan 20, 2021	0.1739	0.1739	0.1739	0.1739	7,000	-0.03(-13.05%)
Jan 15, 2021		0.2000	0.2000	0.2000	0	+0.01(+7.58%)
Jan 14, 2021	0.1819	0.1897	0.1819	0.1859	1,600	-0.00(-0.96%)
Jan 11, 2021		0.1877	0.1877	0.1877	0	-0.00(-0.85%)
Jan 07, 2021		0.1893	0.1893	0.1893	0	-0.01(-3.71%)
Jan 06, 2021	0.1966	0.1966	0.1966	0.1966	500	-0.01(-4.61%)
Jan 04, 2021		0.2061	0.2061	0.2061	0	+0.04(+23.27%)
Dec 31, 2020		0.1672	0.1672	0.1672	15,000	+0.01(+8.64%)
Dec 30, 2020	0.1482	0.1539	0.1482	0.1539	15,000	-0.00(-1.47%)
Dec 29, 2020	0.1483	0.1562	0.1483	0.1562	3,500	+0.03(+25.26%)
Dec 24, 2020		0.1247	0.1247	0.1247	0	-0.02(-12.98%)
Dec 22, 2020		0.1433	0.1433	0.1433	0	-0.00(-3.18%)
Dec 16, 2020		0.1480	0.1480	0.1480	0	-0.03(-14.50%)
Dec 04, 2020		0.1731	0.1731	0.1731	0	+0.00(+0.99%)
Dec 02, 2020		0.1714	0.1714	0.1714	0	-0.02(-9.88%)
Nov 30, 2020		0.1902	0.1902	0.1902	0	+0.07(+60.10%)
Nov 18, 2020		0.1188	0.1188	0.1188	0	-0.02(-13.03%)
Nov 17, 2020	0.1366	0.1366	0.1366	0.1366	10,000	+0.00(+0.52%)
Nov 16, 2020	0.1426	0.1504	0.1359	0.1359	50,000	-0.01(-9.16%)
Nov 13, 2020	0.1392	0.1496	0.1392	0.1496	32,500	-0.02(-9.22%)
Nov 12, 2020	0.1481	0.1648	0.1481	0.1648	40,500	+0.03(+25.42%)
Nov 11, 2020	0.1391	0.1429	0.1314	0.1314	60,315	-0.02(-14.06%)
Nov 10, 2020	0.1529	0.1529	0.1529	0.1529	4,000	-0.00(-1.35%)
Nov 09, 2020	0.1599	0.1599	0.1400	0.1550	74,050	-0.02(-12.18%)
Nov 06, 2020	0.1765	0.1765	0.1765	0.1765	20,000	-0.02(-9.39%)
Nov 03, 2020		0.1948	0.1948	0.1948	0	-0.01(-2.70%)
Oct 29, 2020		0.2002	0.2002	0.2002	0	+0.01(+3.89%)
Oct 28, 2020	0.1927	0.1927	0.1927	0.1927	10,000	-0.03(-13.66%)
Oct 23, 2020		0.2232	0.2232	0.2232	0	+0.01(+5.88%)
Oct 21, 2020		0.2108	0.2108	0.2108	0	+0.00(+0.00%)
Oct 20, 2020	0.2083	0.2108	0.2081	0.2108	20,000	+0.00(+0.48%)
Oct 19, 2020	0.2088	0.2098	0.2088	0.2098	20,000	-0.01(-6.00%)
Oct 15, 2020		0.2232	0.2232	0.2232	0	+0.00(+0.00%)
Oct 14, 2020	0.2220	0.2232	0.2081	0.2232	58,250	+0.01(+5.98%)
Oct 09, 2020		0.2106	0.2106	0.2106	0	-0.02(-6.86%)
Oct 07, 2020		0.2261	0.2261	0.2261	0	-0.00(-1.05%)
Oct 05, 2020		0.2285	0.2285	0.2285	0	+0.02(+11.35%)
Oct 02, 2020	0.2052	0.2052	0.2052	0.2052	100,000	+0.02(+8.11%)
Sep 30, 2020		0.1898	0.1898	0.1898	0	-0.01(-5.10%)
Sep 29, 2020	0.2000	0.2000	0.2000	0.2000	103,000	+0.01(+4.60%)
Sep 24, 2020		0.1912	0.1912	0.1912	0	+0.00(+2.25%)
Sep 22, 2020		0.1870	0.1870	0.1870	0	+0.00(+1.08%)
Sep 18, 2020		0.1850	0.1850	0.1850	0	-0.01(-3.65%)
Sep 17, 2020	0.1920	0.1920	0.1920	0.1920	99,000	-0.01(-4.00%)
Sep 16, 2020	0.2000	0.2000	0.2000	0.2000	16,000	+0.00(+2.30%)
Sep 15, 2020	0.1955	0.1955	0.1955	0.1955	60,000	+0.00(+0.36%)
Sep 14, 2020	0.1900	0.1948	0.1900	0.1948	167,602	+0.01(+5.30%)
Sep 11, 2020	0.1850	0.1953	0.1850	0.1850	53,800	+0.01(+2.95%)
Sep 09, 2020		0.1797	0.1797	0.1797	0	+0.00(+0.06%)
Sep 08, 2020	0.1796	0.1796	0.1796	0.1796	499	+0.01(+6.02%)
Sep 04, 2020	0.1700	0.2057	0.1694	0.1694	16,100	+0.02(+12.93%)
Sep 03, 2020	0.1550	0.1550	0.1500	0.1500	181,000	+0.00(+0.00%)
Sep 02, 2020	0.1500	0.1500	0.1500	0.1500	77,500	-0.00(-2.22%)
Sep 01, 2020	0.1481	0.1534	0.1481	0.1534	8,500	+0.01(+6.45%)
Aug 31, 2020	0.1637	0.1637	0.1441	0.1441	11,050	-0.02(-10.05%)
Aug 28, 2020	0.1644	0.1650	0.1527	0.1602	316,000	+0.00(+0.13%)
Aug 27, 2020	0.1500	0.1600	0.1500	0.1600	253,500	+0.02(+10.34%)
Aug 26, 2020	0.1509	0.1509	0.1450	0.1450	20,200	+0.01(+6.30%)
Aug 25, 2020	0.1460	0.1619	0.1364	0.1364	53,300	-0.01(-9.01%)
Aug 24, 2020	0.1499	0.1499	0.1499	0.1499	2,593	-0.01(-3.29%)
Aug 21, 2020	0.1550	0.1550	0.1550	0.1550	264,600	-0.00(-1.27%)
Aug 20, 2020	0.1485	0.1570	0.1485	0.1570	12,700	-0.00(-1.20%)
Aug 19, 2020	0.1517	0.1593	0.1517	0.1589	5,000	-0.00(-1.30%)
Aug 18, 2020	0.1610	0.1610	0.1605	0.1610	23,250	+0.02(+11.03%)
Aug 17, 2020	0.1450	0.1600	0.1440	0.1450	187,388	+0.00(+1.05%)
Aug 14, 2020	0.1450	0.1450	0.1435	0.1435	5,000	-0.01(-4.33%)
Aug 12, 2020		0.1500	0.1500	0.1500	0	-0.00(-2.91%)
Aug 11, 2020	0.1578	0.1606	0.1488	0.1545	64,062	-0.03(-15.85%)
Aug 10, 2020	0.1820	0.1836	0.1773	0.1836	18,300	-0.01(-2.86%)
Aug 07, 2020	0.1700	0.1890	0.1700	0.1890	60,000	+0.01(+4.07%)
Aug 06, 2020	0.1700	0.1883	0.1700	0.1816	81,725	+0.02(+14.65%)
Aug 05, 2020	0.1509	0.1710	0.1509	0.1584	533,000	+0.02(+14.20%)
Aug 04, 2020	0.1437	0.1519	0.1387	0.1387	229,154	-0.02(-12.22%)
Aug 03, 2020	0.1304	0.1580	0.1304	0.1580	26,500	+0.02(+12.86%)
Jul 31, 2020	0.1354	0.1400	0.1354	0.1400	780,500	+0.02(+13.82%)
Jul 30, 2020	0.1081	0.1379	0.1081	0.1230	85,500	+0.00(+2.50%)
Jul 29, 2020	0.1200	0.1200	0.1200	0.1200	1,000	+0.01(+5.08%)
Jul 28, 2020	0.1150	0.1220	0.1142	0.1142	258,400	-0.00(-3.22%)
Jul 27, 2020	0.1067	0.1400	0.1067	0.1180	13,850	+0.03(+33.64%)
Jul 24, 2020	0.0820	0.0883	0.0820	0.0883	6,100	-0.00(-1.89%)
Jul 23, 2020	0.0883	0.0900	0.0810	0.0900	18,000	-0.00(-3.54%)
Jul 21, 2020		0.0933	0.0933	0.0933	0	+0.00(+2.53%)
Jul 20, 2020	0.0906	0.0910	0.0906	0.0910	10,500	+0.00(+1.34%)
Jul 17, 2020	0.0810	0.0898	0.0810	0.0898	17,500	-0.00(-0.22%)
Jul 15, 2020		0.0900	0.0900	0.0900	0	-0.01(-6.44%)
Jul 14, 2020	0.0962	0.0962	0.0962	0.0962	3,400	-0.00(-3.12%)
Jul 13, 2020	0.0993	0.0993	0.0993	0.0993	5,000	-0.00(-0.70%)
Jul 10, 2020	0.1000	0.1000	0.1000	0.1000	2,000	+0.01(+8.70%)
Jul 08, 2020		0.0920	0.0920	0.0920	0	-0.00(-3.87%)
Jul 07, 2020	0.0957	0.0957	0.0957	0.0957	1,300	+0.02(+18.73%)
Jun 25, 2020		0.0806	0.0806	0.0806	0	-0.01(-10.34%)
Jun 23, 2020		0.0899	0.0899	0.0899	0	+0.01(+12.52%)
Jun 19, 2020		0.0799	0.0799	0.0799	0	-0.01(-8.06%)
Jun 16, 2020		0.0869	0.0869	0.0869	0	+0.01(+18.55%)
Jun 10, 2020		0.0733	0.0733	0.0733	0	+0.00(+0.00%)
Jun 09, 2020	0.0733	0.0733	0.0733	0.0733	1,000	+0.01(+21.76%)
Jun 04, 2020		0.0602	0.0602	0.0602	0	-0.01(-11.47%)
May 26, 2020		0.0680	0.0680	0.0680	0	-0.00(-0.44%)
May 15, 2020		0.0683	0.0683	0.0683	0	+0.00(+6.22%)
May 12, 2020		0.0643	0.0643	0.0643	0	+0.01(+18.85%)

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.