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, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 30, 2018 0.3000 0.3000 0.2800 0.2800 27,000 -0.01(-3.45%)
Jan 29, 2018 0.2950 0.2950 0.2900 0.2900 8,572 +0.01(+1.75%)
Jan 26, 2018 0.2900 0.2900 0.2800 0.2850 43,000 -0.01(-1.72%)
Jan 25, 2018 0.2900 0.3000 0.2900 0.2900 41,000 -0.01(-3.33%)
Jan 24, 2018 0.3000 0.3000 0.2800 0.3000 58,500 -0.01(-1.64%)
Jan 23, 2018 0.3100 0.3100 0.3050 0.3050 4,000 -0.02(-4.69%)
Jan 22, 2018 0.3000 0.3200 0.3000 0.3200 98,530 +0.04(+12.28%)
Jan 19, 2018 0.2900 0.2900 0.2800 0.2850 51,600 +0.02(+9.62%)
Jan 18, 2018 0.2800 0.3200 0.2600 0.2600 21,709 -0.02(-7.14%)
Jan 17, 2018 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Jan 16, 2018 0.2600 0.2800 0.2550 0.2800 18,000 -0.02(-6.67%)
Jan 15, 2018 0.2500 0.3100 0.2400 0.3000 74,666 +0.05(+22.45%)
Jan 11, 2018 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Jan 10, 2018 0.2350 0.2350 0.2300 0.2300 8,000 -0.02(-8.00%)
Jan 09, 2018 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jan 05, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 02, 2018 0.2400 0.2500 0.2400 0.2500 29,500 +0.02(+8.70%)
Dec 29, 2017 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Dec 28, 2017 0.2100 0.2350 0.2100 0.2350 17,000 +0.02(+11.90%)
Dec 27, 2017 0.2200 0.2200 0.2100 0.2100 76,976 -0.01(-4.55%)
Dec 22, 2017 0.2200 0.2200 0.2200 0.2200 4,500 -0.01(-4.35%)
Dec 19, 2017 0.2300 0.2300 0.2300 5 +0.00(+0.00%)
Dec 18, 2017 0.2200 0.2300 0.1950 0.2300 16,000 +0.00(+0.00%)
Dec 15, 2017 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Dec 14, 2017 0.2400 0.2400 0.2300 0.2300 1,240 +0.00(+0.00%)
Dec 13, 2017 0.2050 0.2400 0.1750 0.2300 182,200 +0.03(+12.20%)
Dec 12, 2017 0.2200 0.2200 0.2050 0.2050 24,000 -0.02(-8.89%)
Dec 11, 2017 0.2300 0.2300 0.2250 0.2250 10,000 -0.01(-2.17%)
Dec 08, 2017 0.2100 0.2400 0.2100 0.2300 74,600 +0.03(+15.00%)
Dec 07, 2017 0.2000 0.2100 0.1900 0.2000 112,000 -0.01(-4.76%)
Dec 06, 2017 0.2000 0.2100 0.2000 0.2100 40,500 +0.01(+2.44%)
Dec 05, 2017 0.2100 0.2100 0.1950 0.2050 22,833 -0.01(-4.65%)
Dec 04, 2017 0.2200 0.2200 0.2150 0.2150 4,033 +0.00(+0.00%)
Dec 01, 2017 0.2000 0.2150 0.2000 0.2150 39,976 +0.01(+7.50%)
Nov 30, 2017 0.2000 0.2000 0.2000 0.2000 29,500 -0.01(-4.76%)
Nov 29, 2017 0.2200 0.2200 0.2100 0.2100 12,200 +0.00(+0.00%)
Nov 28, 2017 0.2100 0.2100 0.2100 0.2100 50,500 +0.01(+2.44%)
Nov 27, 2017 0.2050 0.2050 0.2000 0.2050 74,250 +0.00(+0.00%)
Nov 24, 2017 0.2150 0.2150 0.2000 0.2050 65,000 -0.01(-4.65%)
Nov 23, 2017 0.2150 0.2300 0.2150 0.2150 61,500 -0.01(-2.27%)
Nov 22, 2017 0.2200 0.2250 0.2150 0.2200 73,367 +0.00(+0.00%)
Nov 21, 2017 0.2250 0.2250 0.2200 0.2200 28,000 -0.01(-2.22%)
Nov 20, 2017 0.2250 0.2400 0.2200 0.2250 57,500 +0.01(+4.65%)
Nov 17, 2017 0.2300 0.2400 0.2050 0.2150 136,425 +0.00(+0.00%)
Nov 16, 2017 0.2200 0.2500 0.2100 0.2150 20,975 +0.01(+4.88%)
Nov 15, 2017 0.2100 0.2100 0.2050 0.2050 11,500 -0.01(-2.38%)
Nov 14, 2017 0.2050 0.2100 0.2050 0.2100 30,500 -0.02(-6.67%)
Nov 13, 2017 0.2175 0.2250 0.2050 0.2250 85,900 -0.01(-2.17%)
Nov 10, 2017 0.2050 0.2300 0.2000 0.2300 104,800 +0.02(+6.98%)
Nov 09, 2017 0.2150 0.2150 0.2150 0.2150 23,000 +0.00(+0.00%)
Nov 08, 2017 0.2100 0.2150 0.2100 0.2150 21,315 -0.02(-10.42%)
Nov 07, 2017 0.2500 0.2500 0.2050 0.2400 34,000 -0.02(-5.88%)
Nov 06, 2017 0.2400 0.2550 0.2300 0.2550 55,450 +0.02(+6.25%)
Nov 03, 2017 0.2400 0.2400 0.2400 0.2400 1,500 -0.01(-2.04%)
Nov 02, 2017 0.2450 0.2450 0.2400 0.2450 17,250 +0.01(+2.08%)
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.