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

Tristar Gold Inc (TSV: TSG )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 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 (%)
May 31, 2012 0.2700 0.2700 0.2500 0.2500 25,000 -0.01(-3.85%)
May 30, 2012 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-1.89%)
May 29, 2012 0.2650 0.2650 0.2650 0.2650 80,285 -0.02(-5.36%)
May 28, 2012 0.2800 0.2800 0.2800 0.2800 285 +0.03(+12.00%)
May 25, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 23, 2012 0.2900 0.2900 0.2300 0.2500 74,000 -0.05(-16.67%)
May 22, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 18, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2012 0.3500 0.3500 0.2950 0.3000 8,200 +0.00(+0.00%)
May 16, 2012 0.3200 0.3200 0.3000 0.3000 8,000 -0.03(-9.09%)
May 15, 2012 0.3300 0.3300 0.3300 0.3300 1,154 +0.03(+10.00%)
May 14, 2012 0.3250 0.3250 0.3000 0.3000 8,333 +0.00(+0.00%)
May 11, 2012 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-1.64%)
May 10, 2012 0.3000 0.3050 0.2900 0.3050 20,730 +0.01(+1.67%)
May 09, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 08, 2012 0.3000 0.3000 0.3000 0.3000 333 -0.03(-9.09%)
May 07, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 04, 2012 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
May 03, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 02, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 01, 2012 0.3300 0.3300 0.3000 0.3200 19,300 -0.01(-3.03%)
Apr 30, 2012 0.2900 0.3300 0.2900 0.3300 41,563 +0.00(+0.00%)
Apr 27, 2012 0.3300 0.3300 0.3300 0.3300 40,000 +0.01(+3.13%)
Apr 26, 2012 0.3200 0.3200 0.3200 0.3200 180 -0.02(-5.88%)
Apr 25, 2012 0.3400 0.3400 0.3100 0.3400 34,000 +0.00(+0.00%)
Apr 24, 2012 0.3100 0.3400 0.3100 0.3400 1,571 +0.00(+0.00%)
Apr 23, 2012 0.3250 0.3400 0.3200 0.3400 40,500 -0.02(-5.56%)
Apr 20, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 19, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 18, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 17, 2012 0.3600 0.3600 0.3300 0.3600 11,500 +0.00(+0.00%)
Apr 16, 2012 0.3450 0.3600 0.3450 0.3600 15,760 +0.00(+0.00%)
Apr 13, 2012 0.3600 0.3600 0.3600 0.3600 21,000 +0.01(+2.86%)
Apr 12, 2012 0.3500 0.3500 0.3500 0.3500 50 -0.01(-2.78%)
Apr 11, 2012 0.3600 0.3600 0.3500 0.3600 51,800 +0.00(+0.00%)
Apr 10, 2012 0.3600 0.3900 0.3600 0.3600 18,399 +0.02(+5.88%)
Apr 09, 2012 0.3400 0.3400 0.3400 0.3400 150 -0.03(-9.33%)
Apr 05, 2012 0.3750 0.3750 0.3750 0.3750 10,000 +0.01(+1.35%)
Apr 04, 2012 0.3700 0.3700 0.3700 0.3700 5,000 +0.01(+2.78%)
Apr 03, 2012 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Apr 02, 2012 0.3700 0.3700 0.3600 0.3600 10,252 +0.02(+4.35%)
Mar 30, 2012 0.3550 0.3550 0.3450 0.3450 12,593 -0.03(-6.76%)
Mar 29, 2012 0.3700 0.3800 0.3550 0.3700 32,750 +0.02(+5.71%)
Mar 28, 2012 0.3550 0.3550 0.3500 0.3500 36,495 -0.01(-2.78%)
Mar 27, 2012 0.3500 0.3600 0.3500 0.3600 2,500 +0.02(+5.88%)
Mar 26, 2012 0.3350 0.3400 0.3350 0.3400 56,813 +0.01(+1.49%)
Mar 23, 2012 0.3150 0.3350 0.3150 0.3350 44,500 -0.01(-1.47%)
Mar 22, 2012 0.3300 0.3400 0.3300 0.3400 47,000 +0.03(+9.68%)
Mar 21, 2012 0.3000 0.3100 0.2950 0.3100 45,000 -0.02(-4.62%)
Mar 20, 2012 0.3250 0.3250 0.2800 0.3250 51,000 +0.03(+8.33%)
Mar 19, 2012 0.3300 0.3300 0.2800 0.3000 272,500 -0.03(-7.69%)
Mar 16, 2012 0.3650 0.3650 0.3250 0.3250 135,100 -0.03(-8.45%)
Mar 15, 2012 0.3700 0.3700 0.3550 0.3550 10,500 +0.01(+1.43%)
Mar 14, 2012 0.3650 0.3650 0.3500 0.3500 75,533 +0.00(+0.00%)
Mar 13, 2012 0.3600 0.3950 0.3500 0.3500 35,038 +0.00(+0.00%)
Mar 12, 2012 0.3550 0.3750 0.3050 0.3500 144,499 -0.02(-5.41%)
Mar 09, 2012 0.4000 0.4000 0.3700 0.3700 45,195 -0.02(-3.90%)
Mar 08, 2012 0.4400 0.4300 0.3850 0.3850 63,800 +0.00(+0.00%)
Mar 07, 2012 0.4200 0.4500 0.3850 0.3850 86,347 +0.04(+11.59%)
Mar 06, 2012 0.4050 0.4050 0.3450 0.3450 34,333 -0.06(-13.75%)
Mar 05, 2012 0.4200 0.4200 0.4000 0.4000 48,270 -0.01(-2.44%)
Mar 02, 2012 0.4450 0.4450 0.4100 0.4100 96,053 -0.02(-4.65%)
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.