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, 2019 0.1350 0.1400 0.1350 0.1400 26,500 +0.01(+7.69%)
Jan 29, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 28, 2019 0.1500 0.1500 0.1400 0.1400 29,500 -0.01(-6.67%)
Jan 24, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 23, 2019 0.1550 0.1550 0.1400 0.1400 6,500 -0.01(-6.67%)
Jan 21, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 15, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 14, 2019 0.1700 0.1700 0.1500 0.1600 22,500 -0.01(-5.88%)
Jan 11, 2019 0.1900 0.1900 0.1700 0.1700 30,910 -0.00(-2.86%)
Jan 10, 2019 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Jan 09, 2019 0.1750 0.1750 0.1750 0.1750 3,100 +0.00(+2.94%)
Jan 08, 2019 0.1600 0.1700 0.1500 0.1700 3,666 -0.01(-8.11%)
Jan 07, 2019 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jan 04, 2019 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-5.13%)
Jan 03, 2019 0.2450 0.2450 0.1750 0.1950 278,947 +0.04(+21.88%)
Jan 02, 2019 0.1450 0.1600 0.1450 0.1600 146,000 +0.01(+3.23%)
Dec 31, 2018 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Dec 28, 2018 0.1350 0.1350 0.1350 0.1350 13,000 +0.01(+3.85%)
Dec 27, 2018 0.1000 0.1300 0.1000 0.1300 120,500 +0.03(+30.00%)
Dec 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 0.1000 68,300 +0.00(+0.00%)
Dec 18, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 17, 2018 0.1100 0.1100 0.1050 0.1100 76,500 +0.00(+0.00%)
Dec 14, 2018 0.1100 0.1100 0.1100 0.1100 303,902 -0.01(-8.33%)
Dec 13, 2018 0.1100 0.1200 0.1100 0.1200 46,000 +0.00(+0.00%)
Dec 12, 2018 0.1200 0.1200 0.1100 0.1200 60,150 -0.01(-4.00%)
Dec 11, 2018 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Dec 07, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 06, 2018 0.1350 0.1350 0.1350 0.1350 5,190 +0.01(+3.85%)
Dec 05, 2018 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Dec 04, 2018 0.1250 0.1300 0.1250 0.1300 5,500 +0.01(+8.33%)
Dec 03, 2018 0.1350 0.1350 0.1150 0.1200 32,500 -0.02(-11.11%)
Nov 30, 2018 0.1250 0.1350 0.1250 0.1350 71,000 -0.01(-3.57%)
Nov 29, 2018 0.1400 0.1400 0.0900 0.1400 239,500 +0.00(+0.00%)
Nov 28, 2018 0.1550 0.1550 0.1400 0.1400 195,500 -0.01(-6.67%)
Nov 27, 2018 0.1450 0.1500 0.1400 0.1500 162,000 +0.01(+3.45%)
Nov 26, 2018 0.1500 0.1500 0.1450 0.1450 2,500 -0.01(-3.33%)
Nov 22, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 21, 2018 0.1450 0.1500 0.1400 0.1500 69,500 +0.01(+3.45%)
Nov 19, 2018 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Nov 16, 2018 0.1450 0.1550 0.1450 0.1550 186,000 +0.01(+6.90%)
Nov 15, 2018 0.1500 0.1550 0.1450 0.1450 108,000 +0.00(+3.57%)
Nov 12, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 09, 2018 0.1500 0.1500 0.1500 0.1500 45,000 -0.01(-3.23%)
Nov 07, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 06, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Nov 05, 2018 0.1500 0.1500 0.1500 0.1500 2,500 +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.