Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analytixinsight Inc (TSV: ALY )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 14, 2024 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 (%)
Feb 28, 2020 0.4200 0.4200 0.3600 0.3900 138,383 -0.02(-4.88%)
Feb 27, 2020 0.4300 0.4300 0.4000 0.4100 88,100 -0.02(-4.65%)
Feb 26, 2020 0.4200 0.4400 0.4100 0.4300 56,800 +0.03(+7.50%)
Feb 25, 2020 0.4550 0.4700 0.4000 0.4000 109,404 -0.03(-8.05%)
Feb 24, 2020 0.4200 0.4500 0.4000 0.4350 90,975 +0.02(+3.57%)
Feb 21, 2020 0.4500 0.4500 0.4200 0.4200 120,347 -0.05(-11.58%)
Feb 20, 2020 0.4700 0.4750 0.4600 0.4750 5,900 +0.00(+0.00%)
Feb 19, 2020 0.4750 0.4800 0.4600 0.4750 41,000 +0.01(+1.06%)
Feb 18, 2020 0.4400 0.4700 0.4400 0.4700 19,000 +0.02(+4.44%)
Feb 14, 2020 0.4500 0.4500 0.4500 0 -0.03(-7.22%)
Feb 13, 2020 0.4850 0.4850 0.4700 0.4850 87,375 +0.00(+0.00%)
Feb 12, 2020 0.4900 0.4900 0.4850 0.4850 7,000 -0.01(-1.02%)
Feb 11, 2020 0.4900 0.4900 0.4900 0.4900 24,500 -0.01(-2.00%)
Feb 10, 2020 0.4850 0.5000 0.4800 0.5000 36,000 +0.02(+4.17%)
Feb 07, 2020 0.4950 0.4950 0.4800 0.4800 41,100 -0.03(-5.88%)
Feb 06, 2020 0.5000 0.5100 0.5000 0.5100 20,000 +0.03(+5.15%)
Feb 05, 2020 0.5000 0.5000 0.4800 0.4850 48,100 -0.03(-4.90%)
Feb 04, 2020 0.5000 0.5200 0.5000 0.5100 49,500 +0.01(+2.00%)
Feb 03, 2020 0.5000 0.5000 0.5000 0.5000 16,593 -0.01(-1.96%)
Jan 31, 2020 0.4800 0.5200 0.4750 0.5100 60,750 +0.03(+6.25%)
Jan 30, 2020 0.5300 0.5300 0.4800 0.4800 8,300 -0.05(-9.43%)
Jan 29, 2020 0.5000 0.5300 0.5000 0.5300 49,700 +0.06(+12.77%)
Jan 28, 2020 0.4700 0.4700 0.4700 0.4700 2,200 +0.01(+2.17%)
Jan 27, 2020 0.4800 0.4950 0.4500 0.4600 86,200 -0.04(-8.00%)
Jan 24, 2020 0.5000 0.5300 0.5000 0.5000 39,500 +0.00(+0.00%)
Jan 23, 2020 0.4850 0.5000 0.4850 0.5000 5,510 +0.02(+3.09%)
Jan 22, 2020 0.4900 0.4900 0.4850 0.4850 8,875 -0.01(-1.02%)
Jan 21, 2020 0.4900 0.5000 0.4750 0.4900 69,208 +0.00(+0.00%)
Jan 20, 2020 0.5200 0.5200 0.4700 0.4900 123,775 -0.03(-5.77%)
Jan 17, 2020 0.5100 0.5200 0.5000 0.5200 50,000 +0.01(+1.96%)
Jan 16, 2020 0.5200 0.5300 0.5100 0.5100 8,510 -0.01(-1.92%)
Jan 15, 2020 0.5500 0.5500 0.5200 0.5200 34,200 -0.01(-1.89%)
Jan 14, 2020 0.5300 0.5400 0.5300 0.5300 29,500 +0.01(+1.92%)
Jan 13, 2020 0.5200 0.5500 0.5000 0.5200 128,556 +0.00(+0.00%)
Jan 10, 2020 0.5000 0.5500 0.5000 0.5200 84,297 +0.03(+5.05%)
Jan 09, 2020 0.5300 0.5300 0.4850 0.4950 146,200 -0.04(-6.60%)
Jan 08, 2020 0.5300 0.5400 0.5200 0.5300 20,210 +0.00(+0.00%)
Jan 07, 2020 0.5500 0.5500 0.5300 0.5300 75,000 +0.00(+0.00%)
Jan 06, 2020 0.5400 0.5500 0.5300 0.5300 30,800 +0.00(+0.00%)
Jan 03, 2020 0.5300 0.5400 0.5300 0.5300 7,725 -0.02(-3.64%)
Jan 02, 2020 0.5300 0.5500 0.5200 0.5500 61,363 +0.01(+1.85%)
Dec 31, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Dec 30, 2019 0.5600 0.5600 0.5400 0.5500 193,449 +0.04(+7.84%)
Dec 27, 2019 0.4900 0.5800 0.4850 0.5100 192,654 +0.02(+4.08%)
Dec 24, 2019 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Dec 23, 2019 0.4900 0.4900 0.4850 0.4850 2,000 +0.00(+0.00%)
Dec 20, 2019 0.4800 0.4950 0.4800 0.4850 60,700 +0.02(+3.19%)
Dec 19, 2019 0.4700 0.4750 0.4700 0.4700 7,500 +0.00(+1.08%)
Dec 18, 2019 0.4600 0.4900 0.4600 0.4650 89,699 +0.00(+0.00%)
Dec 17, 2019 0.4500 0.4650 0.4500 0.4650 117,500 +0.02(+3.33%)
Dec 16, 2019 0.4400 0.4500 0.4350 0.4500 16,300 +0.01(+2.27%)
Dec 13, 2019 0.4600 0.4600 0.4250 0.4400 41,500 -0.02(-4.35%)
Dec 12, 2019 0.4650 0.4650 0.4600 0.4600 7,800 -0.01(-2.13%)
Dec 11, 2019 0.4700 0.4700 0.4700 0.4700 20,350 -0.01(-1.05%)
Dec 10, 2019 0.4750 0.4850 0.4750 0.4750 46,395 +0.00(+0.00%)
Dec 09, 2019 0.4800 0.4900 0.4750 0.4750 30,000 -0.02(-3.06%)
Dec 06, 2019 0.4750 0.4950 0.4750 0.4900 46,700 +0.02(+3.16%)
Dec 05, 2019 0.5000 0.5000 0.4750 0.4750 62,100 -0.03(-5.00%)
Dec 04, 2019 0.4950 0.5000 0.4800 0.5000 75,500 +0.00(+0.00%)
Dec 03, 2019 0.4800 0.5000 0.4800 0.5000 286,200 +0.03(+7.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.