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, 2020 0.3650 0.3900 0.3350 0.3500 284,322 -0.01(-1.41%)
May 28, 2020 0.3300 0.3650 0.3250 0.3550 316,019 +0.03(+10.94%)
May 27, 2020 0.3200 0.3300 0.3200 0.3200 70,345 +0.02(+6.67%)
May 26, 2020 0.3000 0.3000 0.3000 0.3000 122,659 +0.00(+0.00%)
May 25, 2020 0.3200 0.3300 0.3000 0.3000 26,200 -0.03(-7.69%)
May 22, 2020 0.3250 0.3300 0.3250 0.3250 39,354 +0.00(+0.00%)
May 21, 2020 0.3100 0.3250 0.3000 0.3250 82,213 +0.03(+8.33%)
May 20, 2020 0.3050 0.3100 0.3000 0.3000 222,351 -0.02(-4.76%)
May 19, 2020 0.3000 0.3150 0.3000 0.3150 47,001 +0.02(+5.00%)
May 15, 2020 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
May 14, 2020 0.3300 0.3300 0.3150 0.3150 6,000 +0.00(+0.00%)
May 13, 2020 0.3200 0.3200 0.3150 0.3150 33,500 +0.01(+1.61%)
May 12, 2020 0.3000 0.3100 0.2950 0.3100 86,000 +0.01(+3.33%)
May 11, 2020 0.3100 0.3100 0.3000 0.3000 123,450 -0.01(-3.23%)
May 08, 2020 0.3100 0.3100 0.3050 0.3100 42,391 -0.01(-1.59%)
May 07, 2020 0.3200 0.3200 0.3150 0.3150 58,091 -0.01(-1.56%)
May 06, 2020 0.3150 0.3200 0.3150 0.3200 18,032 +0.00(+0.00%)
May 05, 2020 0.3200 0.3200 0.3200 0.3200 13,000 +0.00(+0.00%)
May 04, 2020 0.3100 0.3200 0.3050 0.3200 206,291 +0.02(+4.92%)
May 01, 2020 0.3000 0.3050 0.3000 0.3050 10,499 +0.01(+1.67%)
Apr 30, 2020 0.3000 0.3000 0.3000 0.3000 3,300 +0.01(+3.45%)
Apr 29, 2020 0.3000 0.3000 0.2900 0.2900 54,000 -0.02(-6.45%)
Apr 28, 2020 0.3000 0.3200 0.3000 0.3100 33,950 -0.01(-3.13%)
Apr 27, 2020 0.3150 0.3200 0.3000 0.3200 55,419 +0.01(+3.23%)
Apr 24, 2020 0.3150 0.3250 0.3000 0.3100 86,741 -0.01(-1.59%)
Apr 23, 2020 0.2900 0.3150 0.2900 0.3150 58,090 +0.03(+8.62%)
Apr 22, 2020 0.2900 0.2900 0.2750 0.2900 25,100 +0.00(+0.00%)
Apr 21, 2020 0.3000 0.3000 0.2600 0.2900 11,500 -0.01(-3.33%)
Apr 20, 2020 0.3050 0.3050 0.3000 0.3000 5,000 -0.01(-1.64%)
Apr 17, 2020 0.2750 0.3050 0.2600 0.3050 17,285 +0.00(+0.00%)
Apr 16, 2020 0.3100 0.3100 0.3000 0.3050 23,600 -0.03(-7.58%)
Apr 15, 2020 0.3300 0.3300 0.3300 160 +0.00(+0.00%)
Apr 14, 2020 0.3150 0.3300 0.3050 0.3300 70,114 +0.02(+6.45%)
Apr 13, 2020 0.2850 0.3100 0.2800 0.3100 115,655 +0.02(+6.90%)
Apr 09, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 08, 2020 0.3150 0.3150 0.3000 0.3000 78,316 -0.01(-1.64%)
Apr 07, 2020 0.3050 0.3200 0.3050 0.3050 56,500 +0.01(+3.39%)
Apr 06, 2020 0.2900 0.2950 0.2900 0.2950 22,700 +0.01(+1.72%)
Apr 03, 2020 0.3000 0.3000 0.2750 0.2900 14,900 +0.00(+0.00%)
Apr 02, 2020 0.2600 0.2900 0.2600 0.2900 31,099 +0.02(+7.41%)
Apr 01, 2020 0.2600 0.2700 0.2600 0.2700 34,000 +0.02(+5.88%)
Mar 31, 2020 0.2650 0.2650 0.2500 0.2550 30,500 -0.01(-1.92%)
Mar 30, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Mar 27, 2020 0.2700 0.2700 0.2600 0.2600 5,800 -0.02(-6.47%)
Mar 26, 2020 0.2850 0.2850 0.2600 0.2780 36,150 +0.01(+2.96%)
Mar 25, 2020 0.2600 0.2700 0.2300 0.2700 193,500 -0.02(-6.90%)
Mar 24, 2020 0.2450 0.2950 0.2450 0.2900 64,000 +0.04(+16.00%)
Mar 23, 2020 0.2400 0.2500 0.2350 0.2500 87,000 +0.03(+13.64%)
Mar 20, 2020 0.2300 0.2300 0.2200 0.2200 3,000 -0.02(-8.33%)
Mar 19, 2020 0.2300 0.2400 0.2250 0.2400 23,499 +0.03(+14.29%)
Mar 18, 2020 0.2150 0.2150 0.2100 0.2100 4,452 -0.02(-6.67%)
Mar 17, 2020 0.2300 0.2350 0.2200 0.2250 33,500 -0.01(-2.17%)
Mar 16, 2020 0.2300 0.2350 0.1900 0.2300 60,208 -0.01(-6.12%)
Mar 13, 2020 0.2750 0.2750 0.2350 0.2450 44,333 +0.00(+0.00%)
Mar 12, 2020 0.2050 0.2500 0.1850 0.2450 561,427 +0.00(+0.00%)
Mar 11, 2020 0.2800 0.2800 0.2200 0.2450 319,100 -0.04(-12.50%)
Mar 10, 2020 0.2950 0.2950 0.2500 0.2800 135,500 -0.01(-5.08%)
Mar 09, 2020 0.2900 0.2950 0.2900 0.2950 26,000 +0.02(+7.27%)
Mar 06, 2020 0.2900 0.2900 0.2750 0.2750 49,629 -0.02(-6.78%)
Mar 05, 2020 0.2950 0.3000 0.2900 0.2950 21,050 +0.01(+1.72%)
Mar 04, 2020 0.3100 0.3100 0.2900 0.2900 21,000 -0.03(-7.94%)
Mar 03, 2020 0.3050 0.3150 0.2850 0.3150 34,510 +0.01(+3.28%)
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.