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: 2:26 PM EDT, Jun 7, 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 (%)
Mar 31, 2016 0.3000 0.3600 0.3000 0.3600 38,800 +0.06(+20.00%)
Mar 30, 2016 0.3000 0.3400 0.2800 0.3000 73,000 +0.02(+7.14%)
Mar 29, 2016 0.3650 0.3700 0.2800 0.2800 103,808 -0.08(-22.22%)
Mar 28, 2016 0.3500 0.3600 0.3500 0.3600 7,500 +0.01(+2.86%)
Mar 24, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Mar 23, 2016 0.3450 0.3450 0.3000 0.3450 36,370 -0.01(-1.43%)
Mar 22, 2016 0.3250 0.3500 0.3000 0.3500 68,156 +0.04(+12.90%)
Mar 21, 2016 0.2950 0.3100 0.2900 0.3100 74,300 +0.03(+10.71%)
Mar 18, 2016 0.2700 0.2800 0.2700 0.2800 40,000 +0.01(+1.82%)
Mar 17, 2016 0.2800 0.2800 0.2700 0.2750 91,250 +0.01(+1.85%)
Mar 16, 2016 0.2800 0.2800 0.2200 0.2700 78,143 -0.01(-3.57%)
Mar 15, 2016 0.2450 0.2800 0.2450 0.2800 47,500 +0.02(+7.69%)
Mar 14, 2016 0.2700 0.2750 0.2600 0.2600 76,000 -0.01(-1.89%)
Mar 11, 2016 0.2550 0.2650 0.2500 0.2650 56,501 +0.00(+0.00%)
Mar 10, 2016 0.2600 0.2650 0.2500 0.2650 132,360 +0.02(+6.00%)
Mar 09, 2016 0.2500 0.2500 0.2500 0.2500 100,000 +0.00(+0.00%)
Mar 08, 2016 0.2500 0.2650 0.2400 0.2500 63,000 +0.03(+13.64%)
Mar 07, 2016 0.2150 0.2750 0.2100 0.2200 208,500 -0.02(-8.33%)
Mar 04, 2016 0.2300 0.2400 0.2300 0.2400 15,000 +0.01(+4.35%)
Feb 29, 2016 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 26, 2016 0.2250 0.2250 0.2050 0.2250 45,500 -0.01(-2.17%)
Feb 25, 2016 0.2000 0.2300 0.2000 0.2300 49,000 +0.03(+15.00%)
Feb 24, 2016 0.2000 0.2300 0.2000 0.2000 244,333 +0.00(+0.00%)
Feb 23, 2016 0.2000 0.2000 0.1900 0.2000 105,106 +0.00(+0.00%)
Feb 22, 2016 0.1750 0.2000 0.1750 0.2000 48,000 +0.02(+11.11%)
Feb 19, 2016 0.1650 0.1850 0.1600 0.1800 44,377 -0.02(-7.69%)
Feb 18, 2016 0.1800 0.1950 0.1800 0.1950 19,000 +0.02(+14.71%)
Feb 17, 2016 0.1700 0.1700 0.1700 0.1700 30,000 -0.03(-15.00%)
Feb 16, 2016 0.2000 0.2000 0.2000 0.2000 144,500 +0.00(+0.00%)
Feb 12, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 11, 2016 0.1950 0.2200 0.1650 0.2000 42,933 +0.01(+5.26%)
Feb 10, 2016 0.1950 0.2050 0.1550 0.1900 62,650 +0.00(+0.00%)
Feb 09, 2016 0.1900 0.1900 0.1700 0.1900 66,500 +0.02(+11.76%)
Feb 08, 2016 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Feb 05, 2016 0.1700 0.1700 0.1700 0.1700 180,000 +0.01(+3.03%)
Feb 04, 2016 0.1600 0.1700 0.1600 0.1650 31,500 -0.01(-5.71%)
Feb 03, 2016 0.1800 0.1800 0.1550 0.1750 82,200 -0.01(-2.78%)
Feb 02, 2016 0.1800 0.1800 0.1800 0.1800 6,000 -0.01(-2.70%)
Feb 01, 2016 0.1850 0.1850 0.1850 0.1850 27,000 +0.01(+8.82%)
Jan 29, 2016 0.1750 0.1800 0.1700 0.1700 316,500 -0.01(-5.56%)
Jan 28, 2016 0.1800 0.1800 0.1550 0.1800 12,075 +0.01(+9.09%)
Jan 27, 2016 0.1650 0.1650 0.1650 0.1650 50,190 -0.01(-2.94%)
Jan 26, 2016 0.1550 0.1750 0.1550 0.1700 48,493 -0.00(-2.86%)
Jan 22, 2016 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Jan 21, 2016 0.1550 0.1550 0.1550 0.1550 36,048 +0.00(+0.00%)
Jan 20, 2016 0.1600 0.1600 0.1550 0.1550 99,000 -0.01(-6.06%)
Jan 19, 2016 0.1600 0.1750 0.1600 0.1650 52,007 -0.01(-8.33%)
Jan 18, 2016 0.1550 0.1800 0.1550 0.1800 7,565 +0.02(+12.50%)
Jan 15, 2016 0.1600 0.1600 0.1600 0.1600 1,500 -0.02(-11.11%)
Jan 11, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 08, 2016 0.1800 0.1800 0.1700 0.1800 2,596,500 +0.00(+0.00%)
Jan 07, 2016 0.1800 0.1800 0.1800 0.1800 137,066 +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.