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 )

0.0350 -0.0350 (-50.00%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 21, 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 (%)
May 29, 2020 0.4300 0.4300 0.3800 0.3850 380,200 -0.04(-10.47%)
May 28, 2020 0.3850 0.4550 0.3850 0.4300 401,750 +0.04(+11.69%)
May 27, 2020 0.3700 0.3900 0.3600 0.3850 60,426 +0.03(+6.94%)
May 26, 2020 0.3500 0.3650 0.3500 0.3600 127,800 +0.02(+4.35%)
May 25, 2020 0.3350 0.3500 0.3350 0.3450 87,500 +0.01(+4.55%)
May 22, 2020 0.3450 0.3450 0.3300 0.3300 103,070 -0.01(-2.94%)
May 21, 2020 0.3300 0.3400 0.3300 0.3400 82,000 +0.01(+3.03%)
May 20, 2020 0.3350 0.3400 0.3300 0.3300 199,400 -0.01(-2.94%)
May 19, 2020 0.3400 0.3450 0.3200 0.3400 443,908 +0.05(+17.24%)
May 15, 2020 0.2900 0.2900 0.2900 0 +0.03(+13.73%)
May 14, 2020 0.2500 0.2550 0.2400 0.2550 331,800 +0.01(+2.00%)
May 13, 2020 0.2650 0.2650 0.2450 0.2500 1,025,967 -0.02(-5.66%)
May 11, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 08, 2020 0.2600 0.2650 0.2600 0.2650 35,869 +0.00(+0.00%)
May 07, 2020 0.2600 0.2650 0.2600 0.2650 3,200 +0.01(+1.92%)
May 06, 2020 0.2800 0.2800 0.2550 0.2600 14,000 -0.01(-1.89%)
May 05, 2020 0.2900 0.2900 0.2500 0.2650 359,100 -0.02(-8.62%)
May 04, 2020 0.2900 0.2900 0.2900 0.2900 41,999 +0.01(+1.75%)
May 01, 2020 0.2750 0.2850 0.2700 0.2850 15,500 -0.01(-1.72%)
Apr 29, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 28, 2020 0.2900 0.2900 0.2800 0.2900 7,135 +0.00(+0.00%)
Apr 27, 2020 0.2900 0.2900 0.2900 0.2900 24,000 +0.01(+5.45%)
Apr 24, 2020 0.2900 0.2900 0.2750 0.2750 7,500 -0.01(-5.17%)
Apr 23, 2020 0.2650 0.2900 0.2500 0.2900 115,179 +0.00(+0.00%)
Apr 22, 2020 0.2850 0.2900 0.2750 0.2900 27,800 +0.01(+1.75%)
Apr 21, 2020 0.2850 0.2850 0.2850 0.2850 3,500 +0.00(+1.79%)
Apr 20, 2020 0.2900 0.2900 0.2800 0.2800 15,800 -0.01(-3.45%)
Apr 17, 2020 0.2900 0.2900 0.2900 0.2900 63,000 +0.01(+3.57%)
Apr 16, 2020 0.2900 0.3000 0.2800 0.2800 46,500 +0.00(+0.00%)
Apr 15, 2020 0.2900 0.2900 0.2800 0.2800 3,500 +0.00(+0.00%)
Apr 14, 2020 0.2800 0.3000 0.2800 0.2800 37,075 +0.01(+1.82%)
Apr 13, 2020 0.2800 0.2800 0.2750 0.2750 12,500 +0.01(+1.85%)
Apr 09, 2020 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Apr 08, 2020 0.2600 0.2650 0.2600 0.2650 5,590 +0.01(+1.92%)
Apr 07, 2020 0.2550 0.2800 0.2550 0.2600 22,149 +0.00(+0.00%)
Apr 06, 2020 0.2550 0.2600 0.2550 0.2600 1,200 +0.03(+13.04%)
Apr 03, 2020 0.2600 0.2600 0.2300 0.2300 14,000 -0.03(-11.54%)
Apr 02, 2020 0.2400 0.2600 0.2400 0.2600 25,100 +0.03(+13.04%)
Apr 01, 2020 0.2450 0.2450 0.2300 0.2300 6,000 -0.02(-8.00%)
Mar 31, 2020 0.2400 0.2500 0.2200 0.2500 50,651 +0.00(+0.00%)
Mar 30, 2020 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+6.38%)
Mar 27, 2020 0.2500 0.2500 0.2300 0.2350 76,800 -0.05(-16.07%)
Mar 26, 2020 0.2600 0.2850 0.2400 0.2800 49,050 +0.02(+7.69%)
Mar 25, 2020 0.2400 0.2900 0.2400 0.2600 22,700 +0.02(+6.12%)
Mar 24, 2020 0.2400 0.2450 0.2350 0.2450 5,000 +0.04(+16.67%)
Mar 23, 2020 0.2400 0.2400 0.2100 0.2100 167,950 -0.02(-10.64%)
Mar 20, 2020 0.2800 0.3000 0.2350 0.2350 46,799 -0.02(-6.00%)
Mar 19, 2020 0.2700 0.2700 0.2500 0.2500 15,000 +0.02(+6.38%)
Mar 18, 2020 0.2800 0.2800 0.2300 0.2350 183,900 -0.05(-17.54%)
Mar 17, 2020 0.3000 0.3000 0.2700 0.2850 59,019 -0.01(-3.39%)
Mar 16, 2020 0.3000 0.3100 0.2550 0.2950 80,838 -0.02(-4.84%)
Mar 13, 2020 0.2950 0.3450 0.2650 0.3100 288,700 -0.01(-1.59%)
Mar 12, 2020 0.2700 0.3400 0.2450 0.3150 207,300 +0.02(+5.00%)
Mar 11, 2020 0.3500 0.3500 0.2950 0.3000 43,300 -0.05(-14.29%)
Mar 10, 2020 0.3900 0.3900 0.3250 0.3500 328,800 +0.00(+0.00%)
Mar 09, 2020 0.3700 0.4100 0.3500 0.3500 222,254 -0.10(-22.22%)
Mar 06, 2020 0.4300 0.4800 0.4300 0.4500 240,200 +0.03(+7.14%)
Mar 05, 2020 0.4600 0.4600 0.4200 0.4200 7,500 -0.03(-6.67%)
Mar 04, 2020 0.4200 0.4700 0.4000 0.4500 105,351 +0.05(+12.50%)
Mar 03, 2020 0.4000 0.4200 0.4000 0.4000 136,000 +0.01(+2.56%)
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.