Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tristar Gold Inc (TSV: TSG )

0.1350 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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 (%)
Dec 30, 2016 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 29, 2016 0.2700 0.2800 0.2600 0.2800 29,650 +0.00(+0.00%)
Dec 28, 2016 0.2800 0.2800 0.2800 0.2800 59,500 +0.00(+0.00%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 22, 2016 0.2650 0.2750 0.2600 0.2750 30,484 +0.01(+3.77%)
Dec 21, 2016 0.2300 0.2650 0.2300 0.2650 90,078 +0.04(+15.22%)
Dec 20, 2016 0.2400 0.2750 0.2200 0.2300 231,065 -0.02(-8.00%)
Dec 19, 2016 0.2500 0.2600 0.2400 0.2500 100,500 +0.00(+0.00%)
Dec 16, 2016 0.2550 0.2550 0.2400 0.2500 55,830 -0.02(-7.41%)
Dec 15, 2016 0.2800 0.2800 0.2350 0.2700 3,418,750 -0.01(-3.57%)
Dec 14, 2016 0.3000 0.3000 0.2800 0.2800 72,000 -0.01(-3.45%)
Dec 13, 2016 0.3000 0.3000 0.2900 0.2900 16,300 -0.01(-3.33%)
Dec 12, 2016 0.3000 0.3000 0.2950 0.3000 3,500 +0.02(+5.26%)
Dec 09, 2016 0.3000 0.3000 0.2850 0.2850 14,000 -0.02(-5.00%)
Dec 08, 2016 0.3000 0.3000 0.2900 0.3000 23,000 +0.00(+0.00%)
Dec 07, 2016 0.3000 0.3000 0.3000 0.3000 14,889 +0.00(+0.00%)
Dec 06, 2016 0.3000 0.3000 0.3000 0.3000 20,000 -0.01(-1.64%)
Dec 05, 2016 0.3050 0.3050 0.3050 0.3050 3,000 -0.01(-1.61%)
Dec 02, 2016 0.3150 0.3150 0.3100 0.3100 5,000 +0.01(+3.33%)
Nov 30, 2016 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Nov 29, 2016 0.2950 0.3000 0.2950 0.3000 48,200 +0.00(+0.00%)
Nov 28, 2016 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
Nov 25, 2016 0.2700 0.3000 0.2700 0.3000 3,833 +0.05(+20.00%)
Nov 23, 2016 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Nov 22, 2016 0.2750 0.3000 0.2750 0.3000 12,333 +0.00(+0.00%)
Nov 21, 2016 0.3000 0.3000 0.2800 0.3000 27,250 +0.00(+0.00%)
Nov 18, 2016 0.3000 0.3100 0.2800 0.3000 104,352 +0.00(+0.00%)
Nov 17, 2016 0.3300 0.3000 0.3000 10,548 -0.03(-9.09%)
Nov 16, 2016 0.3300 0.3300 0.3300 0.3300 13,000 +0.01(+3.13%)
Nov 15, 2016 0.3300 0.3300 0.3000 0.3200 37,500 -0.01(-3.03%)
Nov 14, 2016 0.3650 0.3650 0.3200 0.3300 49,723 -0.01(-2.94%)
Nov 11, 2016 0.3750 0.3750 0.3200 0.3400 51,414 -0.01(-4.23%)
Nov 10, 2016 0.3750 0.3750 0.3550 0.3550 35,850 -0.02(-5.33%)
Nov 09, 2016 0.3800 0.3800 0.3500 0.3750 33,500 -0.02(-3.85%)
Nov 08, 2016 0.3900 0.3900 0.3900 0.3900 22,000 +0.01(+1.30%)
Nov 07, 2016 0.3850 0.3850 0.3800 0.3850 16,500 +0.00(+0.00%)
Nov 04, 2016 0.3850 0.3850 0.3850 0.3850 2,000 +0.00(+0.00%)
Nov 03, 2016 0.3700 0.3900 0.3500 0.3850 18,300 -0.01(-2.53%)
Nov 02, 2016 0.3950 0.3950 0.3950 0.3950 6,000 +0.01(+1.28%)
Nov 01, 2016 0.3900 0.4000 0.3900 0.3900 56,282 -0.01(-1.27%)
Oct 31, 2016 0.3950 0.3950 0.3950 0.3950 500 -0.01(-1.25%)
Oct 28, 2016 0.4000 0.4000 0.3850 0.4000 21,000 +0.04(+9.59%)
Oct 27, 2016 0.4100 0.4100 0.3650 0.3650 6,570 -0.05(-12.05%)
Oct 26, 2016 0.4150 0.4150 0.4150 0.4150 6,000 -0.01(-1.19%)
Oct 25, 2016 0.4200 0.4250 0.4150 0.4200 17,000 +0.02(+5.00%)
Oct 24, 2016 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-2.44%)
Oct 21, 2016 0.4050 0.4250 0.3700 0.4100 30,333 -0.01(-2.38%)
Oct 20, 2016 0.4050 0.4250 0.4050 0.4200 11,000 +0.01(+2.44%)
Oct 19, 2016 0.4000 0.4100 0.4000 0.4100 6,000 +0.01(+2.50%)
Oct 18, 2016 0.3800 0.4000 0.3800 0.4000 1,300 +0.00(+0.00%)
Oct 17, 2016 0.4200 0.4200 0.3550 0.4000 14,000 -0.01(-3.61%)
Oct 14, 2016 0.4150 0.4150 0.4000 0.4150 15,000 +0.01(+1.22%)
Oct 13, 2016 0.4150 0.4150 0.3800 0.4100 20,500 +0.00(+0.00%)
Oct 12, 2016 0.4150 0.4150 0.3900 0.4100 9,500 -0.01(-2.38%)
Oct 11, 2016 0.4150 0.4300 0.4150 0.4200 20,850 -0.01(-2.33%)
Oct 07, 2016 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 06, 2016 0.3950 0.4300 0.3750 0.4300 91,500 +0.03(+7.50%)
Oct 05, 2016 0.4250 0.4250 0.3450 0.4000 53,350 -0.03(-6.98%)
Oct 04, 2016 0.3750 0.4300 0.3400 0.4300 49,809 +0.03(+7.50%)
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.