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 29, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 26, 2017 0.3200 0.3200 0.3200 0.3200 64,230 -0.01(-1.54%)
May 25, 2017 0.3300 0.3300 0.3250 0.3250 16,500 -0.01(-1.52%)
May 24, 2017 0.3250 0.3300 0.3250 0.3300 27,500 +0.01(+1.54%)
May 23, 2017 0.3300 0.3350 0.3250 0.3250 77,550 +0.01(+1.56%)
May 19, 2017 0.3300 0.3300 0.3200 0.3200 10,071 +0.00(+0.00%)
May 18, 2017 0.3200 0.3200 0.3200 0.3200 10,000 -0.02(-5.88%)
May 17, 2017 0.3450 0.3450 0.3400 0.3400 33,500 -0.00(-1.45%)
May 16, 2017 0.3400 0.3450 0.3200 0.3450 125,083 +0.01(+4.55%)
May 15, 2017 0.3300 0.3300 0.3250 0.3300 68,230 -0.01(-1.49%)
May 12, 2017 0.3350 0.3350 0.3350 0.3350 20,000 -0.01(-2.90%)
May 11, 2017 0.3300 0.3500 0.3300 0.3450 147,232 +0.00(+1.47%)
May 10, 2017 0.3300 0.3400 0.3300 0.3400 29,000 +0.02(+6.25%)
May 09, 2017 0.3200 0.3200 0.3050 0.3200 138,500 +0.02(+6.67%)
May 08, 2017 0.3000 0.3000 0.3000 0.3000 18,000 +0.00(+0.00%)
May 05, 2017 0.2950 0.3000 0.2950 0.3000 116,000 +0.01(+1.69%)
May 04, 2017 0.2900 0.2950 0.2850 0.2950 47,000 -0.01(-1.67%)
May 03, 2017 0.2900 0.3000 0.2850 0.3000 209,700 +0.02(+5.26%)
May 02, 2017 0.2900 0.2900 0.2850 0.2850 5,500 +0.00(+0.00%)
May 01, 2017 0.2850 0.3100 0.2850 0.2850 303,000 +0.00(+1.79%)
Apr 28, 2017 0.2800 0.2800 0.2700 0.2800 43,833 +0.00(+0.00%)
Apr 27, 2017 0.2800 0.2800 0.2800 0.2800 41,000 +0.00(+0.00%)
Apr 26, 2017 0.2900 0.2900 0.2700 0.2800 47,500 -0.01(-5.08%)
Apr 25, 2017 0.2900 0.2950 0.2900 0.2950 14,000 +0.01(+1.72%)
Apr 24, 2017 0.3050 0.3050 0.2850 0.2900 81,600 -0.02(-6.45%)
Apr 21, 2017 0.3100 0.3100 0.3100 0.3100 24,000 +0.00(+0.00%)
Apr 20, 2017 0.3200 0.3250 0.3100 0.3100 37,500 +0.00(+0.00%)
Apr 19, 2017 0.3050 0.3250 0.3050 0.3100 159,000 -0.02(-6.06%)
Apr 18, 2017 0.3200 0.3300 0.3200 0.3300 40,000 +0.02(+4.76%)
Apr 17, 2017 0.3100 0.3150 0.3100 0.3150 27,500 +0.00(+0.00%)
Apr 13, 2017 0.3200 0.3200 0.3000 0.3150 46,329 -0.01(-3.08%)
Apr 12, 2017 0.3250 0.3250 0.3250 0.3250 5,000 +0.01(+1.56%)
Apr 11, 2017 0.3200 0.3300 0.3100 0.3200 72,200 +0.02(+6.67%)
Apr 10, 2017 0.3200 0.3200 0.3000 0.3000 28,500 -0.03(-9.09%)
Apr 07, 2017 0.3750 0.3750 0.3300 0.3300 46,000 -0.04(-12.00%)
Apr 06, 2017 0.3200 0.3750 0.3200 0.3750 90,500 +0.04(+13.64%)
Apr 05, 2017 0.3300 0.3400 0.3200 0.3300 34,700 +0.00(+0.00%)
Apr 04, 2017 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
Mar 30, 2017 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Mar 28, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 27, 2017 0.3100 0.3100 0.3100 0.3100 5,000 -0.02(-4.62%)
Mar 24, 2017 0.3100 0.3250 0.3100 0.3250 13,033 -0.01(-1.52%)
Mar 23, 2017 0.3000 0.3300 0.3000 0.3300 43,500 +0.00(+0.00%)
Mar 22, 2017 0.3200 0.3300 0.3200 0.3300 13,000 +0.00(+0.00%)
Mar 21, 2017 0.3400 0.3400 0.3200 0.3300 20,000 -0.01(-2.94%)
Mar 20, 2017 0.3500 0.3500 0.3350 0.3400 82,000 -0.01(-2.86%)
Mar 17, 2017 0.3600 0.3600 0.3500 0.3500 4,500 -0.02(-5.41%)
Mar 16, 2017 0.3650 0.3750 0.3650 0.3700 39,000 +0.01(+2.78%)
Mar 15, 2017 0.3450 0.3600 0.3400 0.3600 67,000 +0.02(+5.88%)
Mar 14, 2017 0.3500 0.3500 0.3100 0.3400 40,000 -0.02(-5.56%)
Mar 13, 2017 0.3600 0.3600 0.3200 0.3600 42,900 -0.01(-2.70%)
Mar 10, 2017 0.3900 0.4000 0.3650 0.3700 87,550 -0.01(-2.63%)
Mar 09, 2017 0.3900 0.4100 0.3800 0.3800 71,700 +0.01(+2.70%)
Mar 08, 2017 0.3550 0.4100 0.3550 0.3700 63,900 +0.03(+7.25%)
Mar 07, 2017 0.3450 0.3450 0.3450 0.3450 10,000 +0.02(+6.15%)
Mar 06, 2017 0.3600 0.4100 0.3150 0.3250 93,300 -0.02(-4.41%)
Mar 03, 2017 0.3500 0.3650 0.3200 0.3400 86,000 +0.03(+7.94%)
Mar 02, 2017 0.2850 0.4350 0.2700 0.3150 240,000 +0.03(+12.50%)
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.