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

Tristar Gold Inc (TSV: TSG )

0.1900 -0.0200 (-9.52%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 17, 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 26, 2021 0.2250 0.2400 0.2150 0.2300 64,678 +0.00(+0.00%)
Feb 25, 2021 0.2200 0.2300 0.2150 0.2300 51,000 +0.01(+4.55%)
Feb 24, 2021 0.2150 0.2200 0.1900 0.2200 416,866 +0.00(+0.00%)
Feb 23, 2021 0.2300 0.2300 0.2200 0.2200 187,900 -0.01(-2.22%)
Feb 22, 2021 0.2300 0.2350 0.2200 0.2250 44,700 -0.01(-2.17%)
Feb 19, 2021 0.2200 0.2300 0.2150 0.2300 57,090 +0.02(+6.98%)
Feb 18, 2021 0.2200 0.2200 0.2100 0.2150 61,137 +0.00(+0.00%)
Feb 17, 2021 0.2350 0.2350 0.2100 0.2150 180,872 -0.02(-8.51%)
Feb 16, 2021 0.2500 0.2500 0.2350 0.2350 128,950 -0.01(-2.08%)
Feb 12, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Feb 11, 2021 0.2450 0.2500 0.2400 0.2450 18,000 +0.00(+0.00%)
Feb 10, 2021 0.2500 0.2550 0.2400 0.2450 177,851 -0.01(-2.00%)
Feb 09, 2021 0.2550 0.2600 0.2500 0.2500 220,115 -0.01(-3.85%)
Feb 08, 2021 0.2700 0.2700 0.2600 0.2600 62,980 +0.01(+4.00%)
Feb 05, 2021 0.2500 0.2650 0.2450 0.2500 182,475 -0.01(-1.96%)
Feb 04, 2021 0.2600 0.2750 0.2450 0.2550 110,260 -0.01(-1.92%)
Feb 03, 2021 0.2700 0.2700 0.2600 0.2600 29,825 -0.01(-1.89%)
Feb 02, 2021 0.2450 0.2650 0.2450 0.2650 94,809 +0.03(+10.42%)
Feb 01, 2021 0.2750 0.2750 0.2400 0.2400 414,688 -0.02(-7.69%)
Jan 29, 2021 0.2650 0.2650 0.2500 0.2600 55,352 -0.01(-1.89%)
Jan 28, 2021 0.2700 0.2700 0.2600 0.2650 35,000 +0.00(+0.00%)
Jan 27, 2021 0.2800 0.2800 0.2650 0.2650 12,100 -0.01(-3.64%)
Jan 26, 2021 0.2800 0.2850 0.2700 0.2750 31,500 -0.01(-1.79%)
Jan 25, 2021 0.2600 0.2800 0.2600 0.2800 51,000 +0.01(+1.82%)
Jan 22, 2021 0.2700 0.2750 0.2650 0.2750 140,319 +0.01(+1.85%)
Jan 21, 2021 0.2700 0.2700 0.2650 0.2700 72,720 +0.00(+0.00%)
Jan 20, 2021 0.2700 0.2700 0.2700 0.2700 75,200 -0.01(-1.82%)
Jan 19, 2021 0.2800 0.2800 0.2750 0.2750 26,200 +0.01(+1.85%)
Jan 18, 2021 0.2750 0.2750 0.2650 0.2700 10,750 +0.00(+0.00%)
Jan 15, 2021 0.2900 0.2900 0.2700 0.2700 55,996 -0.01(-5.26%)
Jan 14, 2021 0.2600 0.2900 0.2600 0.2850 146,400 +0.02(+7.55%)
Jan 13, 2021 0.2600 0.2700 0.2600 0.2650 27,470 -0.01(-1.85%)
Jan 12, 2021 0.2700 0.2700 0.2650 0.2700 150,900 +0.01(+1.89%)
Jan 11, 2021 0.2750 0.2800 0.2600 0.2650 55,100 -0.01(-1.85%)
Jan 08, 2021 0.2750 0.2900 0.2650 0.2700 104,583 -0.02(-6.90%)
Jan 07, 2021 0.2750 0.2900 0.2700 0.2900 114,513 +0.01(+3.57%)
Jan 06, 2021 0.2800 0.2800 0.2650 0.2800 97,000 +0.01(+1.82%)
Jan 05, 2021 0.2800 0.2800 0.2700 0.2750 111,640 -0.01(-1.79%)
Jan 04, 2021 0.2600 0.2800 0.2600 0.2800 178,360 +0.03(+9.80%)
Dec 31, 2020 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Dec 30, 2020 0.2500 0.2550 0.2500 0.2500 33,535 +0.01(+2.04%)
Dec 29, 2020 0.2600 0.2600 0.2450 0.2450 476,158 -0.01(-2.00%)
Dec 24, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Dec 23, 2020 0.2550 0.2600 0.2450 0.2550 243,707 +0.00(+0.00%)
Dec 22, 2020 0.2550 0.2550 0.2500 0.2550 250,000 +0.01(+2.00%)
Dec 21, 2020 0.2450 0.2550 0.2400 0.2500 195,575 +0.02(+6.38%)
Dec 18, 2020 0.2550 0.2550 0.2350 0.2350 63,400 -0.01(-4.08%)
Dec 17, 2020 0.2600 0.2600 0.2450 0.2450 187,800 -0.01(-2.00%)
Dec 16, 2020 0.2600 0.2600 0.2450 0.2500 74,500 -0.01(-1.96%)
Dec 15, 2020 0.2450 0.2650 0.2450 0.2550 543,750 +0.02(+6.25%)
Dec 14, 2020 0.2400 0.2400 0.2350 0.2400 238,300 -0.01(-2.04%)
Dec 11, 2020 0.2400 0.2450 0.2400 0.2450 414,500 +0.01(+2.08%)
Dec 10, 2020 0.2400 0.2450 0.2400 0.2400 240,700 +0.00(+0.00%)
Dec 09, 2020 0.2350 0.2400 0.2300 0.2400 175,666 +0.01(+2.13%)
Dec 08, 2020 0.2300 0.2400 0.2300 0.2350 258,000 +0.00(+0.00%)
Dec 07, 2020 0.2600 0.2600 0.2350 0.2350 317,000 -0.03(-9.62%)
Dec 04, 2020 0.2500 0.2700 0.2500 0.2600 96,350 +0.02(+8.33%)
Dec 03, 2020 0.2600 0.2600 0.2400 0.2400 383,520 -0.02(-7.69%)
Dec 02, 2020 0.2700 0.2700 0.2350 0.2600 477,386 +0.00(+0.00%)
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.