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: 10:08 AM EDT, Jun 19, 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 (%)
Jun 28, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 27, 2019 0.3650 0.3650 0.3400 0.3600 41,000 +0.00(+0.00%)
Jun 26, 2019 0.3650 0.3700 0.3600 0.3600 52,000 +0.01(+2.86%)
Jun 25, 2019 0.3850 0.3950 0.3300 0.3500 170,499 -0.02(-4.11%)
Jun 24, 2019 0.3850 0.3850 0.3650 0.3650 60,000 -0.03(-6.41%)
Jun 21, 2019 0.3850 0.4100 0.3800 0.3900 33,100 +0.00(+0.00%)
Jun 20, 2019 0.3850 0.3900 0.3700 0.3900 98,500 +0.01(+1.30%)
Jun 19, 2019 0.3900 0.3900 0.3850 0.3850 10,000 -0.01(-1.28%)
Jun 18, 2019 0.3900 0.3950 0.3900 0.3900 28,725 -0.01(-1.27%)
Jun 17, 2019 0.3800 0.3950 0.3800 0.3950 34,600 +0.02(+3.95%)
Jun 14, 2019 0.3850 0.3850 0.3750 0.3800 18,000 -0.01(-1.30%)
Jun 13, 2019 0.3850 0.3850 0.3850 0.3850 3,100 -0.01(-1.28%)
Jun 12, 2019 0.3850 0.3950 0.3800 0.3900 22,249 +0.01(+2.63%)
Jun 11, 2019 0.3850 0.3850 0.3800 0.3800 5,500 -0.01(-1.30%)
Jun 07, 2019 0.3850 0.3850 0.3850 0 -0.01(-2.53%)
Jun 06, 2019 0.3950 0.3950 0.3900 0.3950 6,000 +0.00(+0.00%)
Jun 05, 2019 0.3950 0.3950 0.3950 0.3950 700 +0.00(+0.00%)
Jun 04, 2019 0.3900 0.4000 0.3800 0.3950 76,000 +0.03(+6.76%)
Jun 03, 2019 0.3950 0.3950 0.3700 0.3700 75,000 -0.03(-6.33%)
May 31, 2019 0.3850 0.3950 0.3650 0.3950 30,500 +0.01(+1.28%)
May 30, 2019 0.3900 0.3900 0.3800 0.3900 29,935 +0.00(+0.00%)
May 29, 2019 0.3950 0.4000 0.3900 0.3900 97,915 -0.01(-2.50%)
May 28, 2019 0.3750 0.4200 0.3700 0.4000 258,100 +0.02(+5.26%)
May 27, 2019 0.3800 0.3800 0.3800 0.3800 6,700 +0.00(+0.00%)
May 24, 2019 0.3850 0.3850 0.3800 0.3800 60,000 -0.01(-1.30%)
May 23, 2019 0.3850 0.3900 0.3850 0.3850 6,600 +0.01(+1.32%)
May 22, 2019 0.3700 0.3800 0.3700 0.3800 35,461 +0.01(+2.70%)
May 21, 2019 0.3800 0.3800 0.3700 0.3700 13,500 -0.01(-1.33%)
May 17, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
May 16, 2019 0.3800 0.3800 0.3700 0.3700 60,000 -0.02(-3.90%)
May 15, 2019 0.3900 0.3900 0.3800 0.3850 45,000 +0.00(+0.00%)
May 14, 2019 0.4050 0.4050 0.3850 0.3850 35,639 -0.02(-3.75%)
May 13, 2019 0.4100 0.4100 0.4000 0.4000 30,250 +0.00(+0.00%)
May 10, 2019 0.4000 0.4100 0.3950 0.4000 112,500 +0.00(+0.00%)
May 09, 2019 0.3950 0.4050 0.3800 0.4000 223,010 +0.01(+2.56%)
May 08, 2019 0.3900 0.3900 0.3850 0.3900 39,000 +0.00(+0.00%)
May 07, 2019 0.4000 0.4000 0.3750 0.3900 53,550 -0.02(-3.70%)
May 06, 2019 0.4000 0.4050 0.4000 0.4050 98,200 +0.01(+2.53%)
May 03, 2019 0.3950 0.4000 0.3950 0.3950 82,225 -0.01(-1.25%)
May 02, 2019 0.4000 0.4100 0.3850 0.4000 58,300 +0.01(+1.27%)
May 01, 2019 0.3950 0.4000 0.3850 0.3950 182,475 +0.01(+2.60%)
Apr 30, 2019 0.3900 0.4100 0.3850 0.3850 248,100 +0.02(+4.05%)
Apr 29, 2019 0.3750 0.3900 0.3700 0.3700 165,667 +0.00(+0.00%)
Apr 26, 2019 0.3900 0.3900 0.3700 0.3700 234,832 -0.02(-3.90%)
Apr 25, 2019 0.3350 0.3850 0.3350 0.3850 366,771 +0.05(+14.93%)
Apr 24, 2019 0.3450 0.3450 0.3350 0.3350 71,000 -0.01(-2.90%)
Apr 23, 2019 0.3200 0.3450 0.3200 0.3450 87,700 +0.04(+13.11%)
Apr 22, 2019 0.3200 0.3200 0.3050 0.3050 186,860 -0.02(-4.69%)
Apr 18, 2019 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Apr 17, 2019 0.3250 0.3300 0.3200 0.3250 76,771 +0.00(+0.00%)
Apr 16, 2019 0.3200 0.3300 0.3200 0.3250 22,000 +0.01(+1.56%)
Apr 15, 2019 0.3300 0.3300 0.3200 0.3200 102,651 +0.00(+0.00%)
Apr 12, 2019 0.3350 0.3400 0.3200 0.3200 141,250 -0.02(-5.88%)
Apr 11, 2019 0.3650 0.3700 0.3350 0.3400 273,500 -0.02(-6.85%)
Apr 10, 2019 0.3650 0.3650 0.3500 0.3650 58,500 +0.00(+0.00%)
Apr 09, 2019 0.3800 0.3800 0.3650 0.3650 232,000 -0.01(-2.67%)
Apr 08, 2019 0.3700 0.3750 0.3700 0.3750 10,499 +0.01(+1.35%)
Apr 05, 2019 0.3600 0.3700 0.3600 0.3700 21,500 +0.01(+2.78%)
Apr 04, 2019 0.3550 0.3600 0.3550 0.3600 16,100 -0.01(-1.37%)
Apr 03, 2019 0.3650 0.3700 0.3650 0.3650 152,500 +0.00(+0.00%)
Apr 02, 2019 0.3800 0.3800 0.3600 0.3650 16,000 -0.01(-1.35%)
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.