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

Tristar Gold Inc (TSV: TSG )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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, 2018 0.2000 0.2000 0.1950 0.2000 10,000 +0.00(+0.00%)
May 30, 2018 0.2000 0.2000 0.2000 0.2000 32,500 +0.00(+0.00%)
May 29, 2018 0.2000 0.2000 0.2000 0.2000 21,000 -0.00(-2.44%)
May 28, 2018 0.2050 0.2050 0.2050 0.2050 2,000 -0.01(-2.38%)
May 25, 2018 0.2300 0.2300 0.2100 0.2100 8,850 -0.02(-10.64%)
May 24, 2018 0.1950 0.2350 0.1950 0.2350 213,425 +0.03(+17.50%)
May 22, 2018 0.2000 0.2000 0.2000 83 +0.00(+0.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 17, 2018 0.1950 0.1950 0.1900 0.1900 11,500 -0.01(-5.00%)
May 16, 2018 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
May 15, 2018 0.2050 0.2050 0.1900 0.2000 36,300 +0.00(+0.00%)
May 14, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
May 11, 2018 0.2000 0.2050 0.2000 0.2000 41,000 -0.00(-2.44%)
May 10, 2018 0.2000 0.2050 0.2000 0.2050 7,000 +0.01(+7.89%)
May 09, 2018 0.2200 0.2200 0.1900 0.1900 8,000 -0.02(-9.52%)
May 08, 2018 0.2000 0.2100 0.2000 0.2100 54,000 +0.01(+5.00%)
May 07, 2018 0.2000 0.2100 0.2000 0.2000 66,500 +0.00(+0.00%)
May 04, 2018 0.2000 0.2000 0.2000 0.2000 16,500 +0.00(+0.00%)
May 03, 2018 0.2000 0.2000 0.2000 0.2000 59,000 +0.00(+0.00%)
May 02, 2018 0.2000 0.2000 0.1950 0.2000 80,200 +0.00(+0.00%)
May 01, 2018 0.2200 0.2200 0.2000 0.2000 37,191 -0.02(-11.11%)
Apr 27, 2018 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Apr 26, 2018 0.2250 0.2250 0.2100 0.2100 19,000 -0.02(-6.67%)
Apr 24, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Apr 23, 2018 0.2350 0.2350 0.2200 0.2300 25,833 -0.00(-2.13%)
Apr 20, 2018 0.2400 0.2400 0.2350 0.2350 8,500 -0.01(-4.08%)
Apr 19, 2018 0.2450 0.2450 0.2400 0.2450 7,000 +0.01(+2.08%)
Apr 18, 2018 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Apr 16, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 12, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 10, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 06, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 04, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Apr 03, 2018 0.2200 0.2450 0.2200 0.2450 12,800 +0.03(+13.95%)
Apr 02, 2018 0.2100 0.2200 0.2100 0.2150 28,250 -0.02(-6.52%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Mar 27, 2018 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Mar 26, 2018 0.2050 0.2500 0.2050 0.2500 194,500 +0.01(+4.17%)
Mar 23, 2018 0.2450 0.2450 0.2400 0.2400 7,500 +0.00(+0.00%)
Mar 22, 2018 0.2500 0.2500 0.2200 0.2400 18,000 -0.03(-11.11%)
Mar 21, 2018 0.2400 0.2700 0.2400 0.2700 8,000 +0.03(+12.50%)
Mar 20, 2018 0.2250 0.2400 0.2200 0.2400 16,001 +0.02(+9.09%)
Mar 19, 2018 0.2250 0.2350 0.2200 0.2200 28,000 +0.00(+0.00%)
Mar 16, 2018 0.2300 0.2350 0.2200 0.2200 15,000 -0.01(-6.38%)
Mar 15, 2018 0.2300 0.2350 0.2300 0.2350 12,000 -0.01(-2.08%)
Mar 14, 2018 0.2350 0.2400 0.2350 0.2400 4,000 +0.00(+0.00%)
Mar 13, 2018 0.2300 0.2400 0.2300 0.2400 26,000 +0.01(+4.35%)
Mar 12, 2018 0.2300 0.2300 0.2300 0.2300 15,600 -0.01(-4.17%)
Mar 09, 2018 0.2400 0.2400 0.2400 0.2400 5,500 +0.00(+0.00%)
Mar 08, 2018 0.2400 0.2400 0.2300 0.2400 24,204 +0.01(+4.35%)
Mar 07, 2018 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Mar 06, 2018 0.2250 0.2300 0.2250 0.2300 13,500 +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.