TMSH

TransGlobal Assets (PK) Historical Data

TMSH Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.0085 0.0003 3.66% 0.0086 0.00899 0.0082 250,200
Sep 16 2021 0.0082 -0.0002 -2.38% 0.009 0.009 0.0082 486,972
Sep 15 2021 0.0084 -0.0015 -15.15% 0.00965 0.00965 0.0084 1,321,209
Sep 14 2021 0.0099 0.00 +0.00% 0.0092 0.0101 0.0092 0
Sep 14 2021 0.0099 0.0008 8.79% 0.0092 0.0101 0.0092 1,553,611
Sep 13 2021 0.0091 -0.0009 -9.0% 0.01 0.01 0.009 175,000
Sep 10 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Sep 09 2021 0.01 0.0008 8.7% 0.00945 0.01 0.0089 179,098
Sep 08 2021 0.0092 0.00 +0.00% 0.0092 0.0092 0.0092 0
Sep 08 2021 0.0092 0.00 0.0% 0.0092 0.0092 0.0092 0
Sep 07 2021 0.0092 -0.0002 -2.13% 0.0089 0.00929 0.0086 493,011
Sep 06 2021 0.0094 0.00 +0.00% 0.01 0.01 0.0094 0
Sep 03 2021 0.0094 0.00 +0.00% 0.01 0.01 0.0094 0
Sep 03 2021 0.0094 -0.0006 -6.0% 0.01 0.01 0.0094 22,100
Sep 02 2021 0.01 0.00 +0.00% 0.0092 0.01 0.0092 0
Sep 02 2021 0.01 0.0011 12.36% 0.0092 0.01 0.0092 192,855
Sep 01 2021 0.0089 -0.0004 -4.3% 0.0086 0.0089 0.0084 125,963
Aug 31 2021 0.0093 0.00 +0.00% 0.01 0.01 0.0093 0
Aug 31 2021 0.0093 -0.0007 -7.0% 0.01 0.01 0.0093 25,643
Aug 30 2021 0.01 0.0014 16.28% 0.01 0.01 0.01 2,500
Aug 27 2021 0.0086 0.0001 1.18% 0.00867 0.00867 0.0085 251,764
Aug 26 2021 0.0085 -0.00008 -0.93% 0.0085 0.0093 0.0085 654,361
Aug 25 2021 0.00858 0.00058 7.25% 0.0082 0.00858 0.008 785,182
Aug 24 2021 0.008 0.0001 1.27% 0.008 0.008 0.0077 382,248
Aug 23 2021 0.0079 0.00 0.0% 0.008 0.00815 0.0079 161,602
Aug 20 2021 0.0079 0.00 +0.00% 0.00815 0.0084 0.0079 0
Aug 20 2021 0.0079 0.00015 1.94% 0.00815 0.0084 0.0079 526,573
Aug 19 2021 0.00775 0.00045 6.16% 0.0051 0.0084 0.0051 52,510
Aug 18 2021 0.0073 0.00 +0.00% 0.0075 0.0075 0.0073 0
Aug 18 2021 0.0073 0.00 0.0% 0.0075 0.0075 0.0073 219,400
Aug 17 2021 0.0073 -0.0007 -8.75% 0.00765 0.00775 0.0072 291,500
Aug 16 2021 0.008 0.00025 3.23% 0.0081 0.0081 0.008 173,767
Aug 13 2021 0.00775 0.00 +0.00% 0.0083 0.0086 0.007 0
Aug 13 2021 0.00775 -0.00035 -4.32% 0.0083 0.0086 0.007 1,653,760
Aug 12 2021 0.0081 0.00 +0.00% 0.00895 0.018 0.0081 0
Aug 12 2021 0.0081 0.0006 8.0% 0.00895 0.018 0.0081 10,293,066
Aug 11 2021 0.0075 -0.00075 -9.09% 0.0081 0.00825 0.0075 218,600
Aug 10 2021 0.00825 0.00 +0.00% 0.0072 0.0091 0.0072 0
Aug 10 2021 0.00825 0.00065 8.55% 0.0072 0.0091 0.0072 492,350
Aug 09 2021 0.0076 0.0001 1.33% 0.008 0.008 0.00759 140,000
Aug 06 2021 0.0075 0.00 +0.00% 0.0075 0.008 0.007 0
Aug 06 2021 0.0075 0.0001 1.35% 0.0075 0.008 0.007 1,328,483
Aug 05 2021 0.0074 -0.0014 -15.91% 0.0081 0.0081 0.0074 758,521
Aug 04 2021 0.0088 -0.0003 -3.3% 0.0091 0.0091 0.0088 286,000
Aug 03 2021 0.0091 0.00 +0.00% 0.0086 0.0094 0.0086 0
Aug 03 2021 0.0091 0.0009 10.98% 0.0086 0.0094 0.0086 747,050
Aug 02 2021 0.0082 0.0003 3.8% 0.0085 0.0098 0.0082 245,763
Jul 30 2021 0.0079 0.00 0.0% 0.0079 0.0079 0.0079 0
Jul 29 2021 0.0079 -0.0002 -2.47% 0.0079 0.0079 0.0079 123,745
Jul 28 2021 0.0081 -0.0005 -5.81% 0.0079 0.00829 0.0079 250,000
Jul 27 2021 0.0086 0.00038 4.62% 0.0084 0.0086 0.0041 2,217,686
Jul 26 2021 0.00822 0.00022 2.75% 0.008 0.00822 0.008 192,000
Jul 23 2021 0.008 0.00 0.0% 0.008 0.0081 0.0073 163,388
Jul 22 2021 0.008 0.00 +0.00% 0.00705 0.009 0.00705 0
Jul 22 2021 0.008 0.0003 3.9% 0.00705 0.009 0.00705 470,000
Jul 21 2021 0.0077 0.0017 28.33% 0.00716 0.00781 0.0071 400,941
Jul 20 2021 0.006 -0.0017 -22.08% 0.006 0.0076 0.006 174,835
Jul 19 2021 0.0077 0.00 +0.00% 0.0077 0.0077 0.0077 0
Jul 19 2021 0.0077 -0.001 -11.49% 0.0077 0.0077 0.0077 135,117
Jul 16 2021 0.0087 0.00 0.0% 0.0087 0.0087 0.0087 0
Jul 15 2021 0.0087 0.00 0.0% 0.0087 0.0087 0.0087 0
Jul 14 2021 0.0087 -0.00007 -0.8% 0.0085 0.008735 0.0085 154,220
Jul 13 2021 0.00877 0.00 +0.00% 0.00877 0.00877 0.00877 0
Jul 13 2021 0.00877 -0.00003 -0.34% 0.00877 0.00877 0.00877 10,000
Jul 12 2021 0.0088 0.00 +0.00% 0.0088 0.00885 0.0088 0
Jul 12 2021 0.0088 0.00045 5.39% 0.0088 0.00885 0.0088 184,200
Jul 09 2021 0.00835 0.00 +0.00% 0.0089 0.0089 0.0078 0
Jul 09 2021 0.00835 -0.00075 -8.24% 0.0089 0.0089 0.0078 289,092
Jul 08 2021 0.0091 0.00003 0.33% 0.0092 0.0092 0.00907 59,990
Jul 07 2021 0.00907 0.00 +0.00% 0.009005 0.0092 0.0089 0
Jul 07 2021 0.00907 -0.00013 -1.41% 0.009005 0.0092 0.0089 153,200
Jul 06 2021 0.0092 0.0002 2.22% 0.0092 0.0092 0.0092 232,551
Jul 05 2021 0.009 0.00 +0.00% 0.009 0.009 0.009 0
Jul 02 2021 0.009 0.00 +0.00% 0.009 0.009 0.009 0
Jul 02 2021 0.009 0.00 0.0% 0.009 0.009 0.009 177,500
Jul 01 2021 0.009 0.00 0.0% 0.009585 0.009585 0.009 394,355
Jun 30 2021 0.009 -0.001 -10.0% 0.00944 0.00944 0.009 54,518
Jun 29 2021 0.01 0.00 +0.00% 0.0099 0.0105 0.009145 0
Jun 29 2021 0.01 0.0006 6.38% 0.0099 0.0105 0.009145 2,708,920
Jun 28 2021 0.0094 -0.0005 -5.05% 0.0089 0.0094 0.0089 208,298
Jun 25 2021 0.0099 0.00 +0.00% 0.0099 0.0099 0.0099 0
Jun 25 2021 0.0099 0.0008 8.79% 0.0099 0.0099 0.0099 2,500
Jun 24 2021 0.0091 -0.00001 -0.05% 0.009415 0.011 0.0091 3,834,372
Jun 23 2021 0.009105 0.00 +0.00% 0.01 0.0105 0.009 0
Jun 23 2021 0.009105 -0.00075 -7.56% 0.01 0.0105 0.009 6,078,844
Jun 22 2021 0.00985 0.00015 1.55% 0.009805 0.00985 0.0097 27,400
Jun 21 2021 0.0097 -0.0003 -3.0% 0.01 0.01 0.0096 160,000


Your Recent History
USOTC
TMSH
TransGloba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.