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

Tristar Gold Inc (TSV: TSG )

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 1:35 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, 2017 0.2650 0.2750 0.2600 0.2700 80,800 +0.02(+8.00%)
Jan 30, 2017 0.2700 0.2700 0.2500 0.2500 41,000 -0.02(-5.66%)
Jan 27, 2017 0.2600 0.2650 0.2600 0.2650 7,690 +0.00(+0.00%)
Jan 26, 2017 0.2700 0.2750 0.2450 0.2650 82,200 -0.01(-1.85%)
Jan 25, 2017 0.2700 0.2700 0.2550 0.2700 37,800 -0.01(-5.26%)
Jan 24, 2017 0.2700 0.2850 0.2650 0.2850 124,600 +0.01(+5.56%)
Jan 23, 2017 0.2800 0.2850 0.2600 0.2700 48,000 -0.01(-3.57%)
Jan 20, 2017 0.2650 0.2850 0.2500 0.2800 102,600 +0.00(+0.00%)
Jan 19, 2017 0.2800 0.2800 0.2800 0.2800 7,000 +0.03(+9.80%)
Jan 18, 2017 0.2800 0.2850 0.2550 0.2550 11,583 -0.01(-3.77%)
Jan 17, 2017 0.2800 0.2950 0.2650 0.2650 37,000 -0.02(-7.02%)
Jan 16, 2017 0.3400 0.3400 0.2750 0.2850 32,464 +0.00(+1.79%)
Jan 13, 2017 0.2700 0.2850 0.2650 0.2800 18,000 +0.03(+12.00%)
Jan 12, 2017 0.2500 0.2500 0.2400 0.2500 58,000 +0.00(+0.00%)
Jan 11, 2017 0.2500 0.2600 0.2500 0.2500 9,000 -0.01(-3.85%)
Jan 10, 2017 0.2650 0.2700 0.2600 0.2600 41,000 +0.01(+4.00%)
Jan 09, 2017 0.2600 0.2650 0.2500 0.2500 40,000 -0.01(-1.96%)
Jan 06, 2017 0.2650 0.2650 0.2350 0.2550 59,500 +0.01(+4.08%)
Jan 05, 2017 0.2250 0.2450 0.2250 0.2450 36,200 +0.00(+0.00%)
Jan 04, 2017 0.2400 0.2450 0.2400 0.2450 57,500 +0.01(+2.08%)
Jan 03, 2017 0.2500 0.2500 0.2250 0.2400 65,000 -0.03(-11.11%)
Dec 30, 2016 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 29, 2016 0.2700 0.2800 0.2600 0.2800 29,650 +0.00(+0.00%)
Dec 28, 2016 0.2800 0.2800 0.2800 0.2800 59,500 +0.00(+0.00%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 22, 2016 0.2650 0.2750 0.2600 0.2750 30,484 +0.01(+3.77%)
Dec 21, 2016 0.2300 0.2650 0.2300 0.2650 90,078 +0.04(+15.22%)
Dec 20, 2016 0.2400 0.2750 0.2200 0.2300 231,065 -0.02(-8.00%)
Dec 19, 2016 0.2500 0.2600 0.2400 0.2500 100,500 +0.00(+0.00%)
Dec 16, 2016 0.2550 0.2550 0.2400 0.2500 55,830 -0.02(-7.41%)
Dec 15, 2016 0.2800 0.2800 0.2350 0.2700 3,418,750 -0.01(-3.57%)
Dec 14, 2016 0.3000 0.3000 0.2800 0.2800 72,000 -0.01(-3.45%)
Dec 13, 2016 0.3000 0.3000 0.2900 0.2900 16,300 -0.01(-3.33%)
Dec 12, 2016 0.3000 0.3000 0.2950 0.3000 3,500 +0.02(+5.26%)
Dec 09, 2016 0.3000 0.3000 0.2850 0.2850 14,000 -0.02(-5.00%)
Dec 08, 2016 0.3000 0.3000 0.2900 0.3000 23,000 +0.00(+0.00%)
Dec 07, 2016 0.3000 0.3000 0.3000 0.3000 14,889 +0.00(+0.00%)
Dec 06, 2016 0.3000 0.3000 0.3000 0.3000 20,000 -0.01(-1.64%)
Dec 05, 2016 0.3050 0.3050 0.3050 0.3050 3,000 -0.01(-1.61%)
Dec 02, 2016 0.3150 0.3150 0.3100 0.3100 5,000 +0.01(+3.33%)
Nov 30, 2016 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Nov 29, 2016 0.2950 0.3000 0.2950 0.3000 48,200 +0.00(+0.00%)
Nov 28, 2016 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
Nov 25, 2016 0.2700 0.3000 0.2700 0.3000 3,833 +0.05(+20.00%)
Nov 23, 2016 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Nov 22, 2016 0.2750 0.3000 0.2750 0.3000 12,333 +0.00(+0.00%)
Nov 21, 2016 0.3000 0.3000 0.2800 0.3000 27,250 +0.00(+0.00%)
Nov 18, 2016 0.3000 0.3100 0.2800 0.3000 104,352 +0.00(+0.00%)
Nov 17, 2016 0.3300 0.3000 0.3000 10,548 -0.03(-9.09%)
Nov 16, 2016 0.3300 0.3300 0.3300 0.3300 13,000 +0.01(+3.13%)
Nov 15, 2016 0.3300 0.3300 0.3000 0.3200 37,500 -0.01(-3.03%)
Nov 14, 2016 0.3650 0.3650 0.3200 0.3300 49,723 -0.01(-2.94%)
Nov 11, 2016 0.3750 0.3750 0.3200 0.3400 51,414 -0.01(-4.23%)
Nov 10, 2016 0.3750 0.3750 0.3550 0.3550 35,850 -0.02(-5.33%)
Nov 09, 2016 0.3800 0.3800 0.3500 0.3750 33,500 -0.02(-3.85%)
Nov 08, 2016 0.3900 0.3900 0.3900 0.3900 22,000 +0.01(+1.30%)
Nov 07, 2016 0.3850 0.3850 0.3800 0.3850 16,500 +0.00(+0.00%)
Nov 04, 2016 0.3850 0.3850 0.3850 0.3850 2,000 +0.00(+0.00%)
Nov 03, 2016 0.3700 0.3900 0.3500 0.3850 18,300 -0.01(-2.53%)
Nov 02, 2016 0.3950 0.3950 0.3950 0.3950 6,000 +0.01(+1.28%)
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.