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 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 28, 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 (%)
Jan 31, 2011 0.5500 0.6000 0.5200 0.5200 20,700 -0.02(-3.70%)
Jan 28, 2011 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 27, 2011 0.5000 0.5700 0.5000 0.5400 98,666 +0.04(+8.00%)
Jan 26, 2011 0.4800 0.5300 0.4800 0.5000 146,280 +0.02(+4.17%)
Jan 25, 2011 0.4900 0.4900 0.4800 0.4800 39,900 -0.01(-2.04%)
Jan 24, 2011 0.5000 0.5100 0.4900 0.4900 18,000 -0.03(-5.77%)
Jan 21, 2011 0.5000 0.5200 0.5000 0.5200 45,024 +0.00(+0.00%)
Jan 20, 2011 0.5200 0.5200 0.5000 0.5200 38,420 -0.01(-1.89%)
Jan 19, 2011 0.5200 0.5400 0.5200 0.5300 56,866 -0.01(-1.85%)
Jan 18, 2011 0.5400 0.5400 0.5200 0.5400 23,551 +0.03(+5.88%)
Jan 17, 2011 0.5100 0.5100 0.5100 0.5100 333 +0.00(+0.00%)
Jan 14, 2011 0.5100 0.5200 0.5000 0.5100 51,600 +0.01(+2.00%)
Jan 13, 2011 0.5400 0.5400 0.5000 0.5000 156,499 -0.03(-5.66%)
Jan 12, 2011 0.5200 0.5300 0.5200 0.5300 23,195 +0.02(+3.92%)
Jan 11, 2011 0.5300 0.5400 0.5000 0.5100 218,516 -0.03(-5.56%)
Jan 10, 2011 0.5400 0.5400 0.5400 0.5400 21,380 +0.03(+5.88%)
Jan 07, 2011 0.5400 0.5400 0.5100 0.5100 110,667 -0.04(-7.27%)
Jan 06, 2011 0.5200 0.5500 0.5200 0.5500 139,168 +0.01(+1.85%)
Jan 05, 2011 0.5400 0.5400 0.5200 0.5400 243,934 -0.02(-3.57%)
Jan 04, 2011 0.5900 0.5900 0.5500 0.5600 155,869 -0.02(-3.45%)
Dec 31, 2010 0.6000 0.6000 0.5800 0.5800 69,387 -0.01(-1.69%)
Dec 30, 2010 0.5900 0.6200 0.5800 0.5900 158,300 -0.01(-1.67%)
Dec 29, 2010 0.5500 0.6000 0.5500 0.6000 320,248 +0.05(+9.09%)
Dec 24, 2010 0.5000 0.5500 0.5000 0.5500 63,000 +0.03(+5.77%)
Dec 23, 2010 0.5000 0.5500 0.5000 0.5200 224,660 +0.02(+4.00%)
Dec 22, 2010 0.4800 0.5000 0.4800 0.5000 215,166 +0.04(+8.70%)
Dec 21, 2010 0.4800 0.4800 0.4600 0.4600 64,183 +0.00(+0.00%)
Dec 20, 2010 0.4800 0.4800 0.4600 0.4600 48,000 -0.01(-2.13%)
Dec 17, 2010 0.4800 0.4800 0.4700 0.4700 166,800 +0.00(+0.00%)
Dec 16, 2010 0.4750 0.4800 0.4700 0.4700 7,499 +0.04(+9.30%)
Dec 15, 2010 0.4600 0.4800 0.4300 0.4300 42,797 -0.04(-8.51%)
Dec 14, 2010 0.4950 0.4950 0.4700 0.4700 172,000 -0.03(-5.05%)
Dec 13, 2010 0.5000 0.5000 0.4700 0.4950 111,066 +0.01(+1.02%)
Dec 10, 2010 0.4600 0.4900 0.4600 0.4900 153,500 +0.02(+4.26%)
Dec 09, 2010 0.4600 0.4700 0.4600 0.4700 215,000 +0.01(+2.17%)
Dec 08, 2010 0.4200 0.4700 0.4200 0.4600 149,914 +0.03(+6.98%)
Dec 07, 2010 0.4100 0.4300 0.4100 0.4300 200,000 +0.03(+7.50%)
Dec 06, 2010 0.3900 0.4100 0.3900 0.4000 92,971 +0.01(+2.56%)
Dec 03, 2010 0.4200 0.4200 0.3600 0.3900 127,583 -0.02(-4.88%)
Dec 02, 2010 0.3950 0.4200 0.3950 0.4100 146,372 +0.00(+1.23%)
Dec 01, 2010 0.4100 0.4200 0.4000 0.4050 101,452 -0.00(-1.22%)
Nov 30, 2010 0.4100 0.4200 0.4050 0.4100 161,192 +0.00(+0.00%)
Nov 29, 2010 0.4200 0.4300 0.4100 0.4100 117,000 -0.01(-2.38%)
Nov 26, 2010 0.4450 0.4450 0.4200 0.4200 52,566 -0.03(-6.67%)
Nov 25, 2010 0.4050 0.4600 0.4000 0.4500 290,565 +0.03(+7.14%)
Nov 24, 2010 0.4000 0.4200 0.4000 0.4200 305,784 +0.02(+6.33%)
Nov 23, 2010 0.4050 0.4200 0.3900 0.3950 244,255 -0.01(-3.66%)
Nov 22, 2010 0.4200 0.4400 0.4100 0.4100 226,441 -0.02(-4.65%)
Nov 19, 2010 0.4100 0.4400 0.3800 0.4300 284,493 +0.04(+10.26%)
Nov 18, 2010 0.3700 0.3900 0.3400 0.3900 194,000 +0.04(+11.43%)
Nov 17, 2010 0.3500 0.3700 0.3500 0.3500 145,667 +0.02(+6.06%)
Nov 16, 2010 0.3300 0.3300 0.3300 0.3300 59,033 -0.02(-5.71%)
Nov 15, 2010 0.3100 0.3600 0.3100 0.3500 59,758 +0.03(+9.37%)
Nov 12, 2010 0.3500 0.3500 0.3100 0.3200 304,948 -0.02(-7.25%)
Nov 11, 2010 0.3550 0.3600 0.3300 0.3450 754,962 +0.00(+1.47%)
Nov 10, 2010 0.2850 0.3500 0.2850 0.3400 683,137 +0.06(+19.30%)
Nov 09, 2010 0.2800 0.2850 0.2750 0.2850 181,614 +0.01(+3.64%)
Nov 08, 2010 0.2750 0.2900 0.2750 0.2750 201,781 +0.00(+0.00%)
Nov 05, 2010 0.2800 0.2900 0.2750 0.2750 66,546 -0.01(-3.51%)
Nov 04, 2010 0.2900 0.2900 0.2800 0.2850 98,834 +0.00(+1.79%)
Nov 03, 2010 0.2850 0.2850 0.2800 0.2800 50,000 -0.02(-6.67%)
Nov 02, 2010 0.2900 0.3000 0.2800 0.3000 63,833 +0.02(+9.09%)
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.