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, 2022 0.1550 0.1550 0.1550 0.1550 11,005 +0.01(+3.33%)
Jan 28, 2022 0.1550 0.1550 0.1450 0.1500 74,000 -0.01(-6.25%)
Jan 27, 2022 0.1450 0.1600 0.1450 0.1600 19,005 +0.01(+6.67%)
Jan 26, 2022 0.1600 0.1600 0.1450 0.1500 225,303 -0.01(-6.25%)
Jan 25, 2022 0.1500 0.1600 0.1400 0.1600 379,818 +0.01(+3.23%)
Jan 24, 2022 0.1700 0.1700 0.1500 0.1550 140,981 -0.01(-3.13%)
Jan 21, 2022 0.1750 0.1750 0.1600 0.1600 54,000 -0.02(-11.11%)
Jan 20, 2022 0.1750 0.1800 0.1750 0.1800 15,500 +0.01(+2.86%)
Jan 19, 2022 0.1600 0.1750 0.1600 0.1750 344,500 +0.01(+6.06%)
Jan 18, 2022 0.1700 0.1700 0.1650 0.1650 12,000 -0.01(-2.94%)
Jan 17, 2022 0.1800 0.1800 0.1600 0.1700 173,853 -0.01(-5.56%)
Jan 14, 2022 0.1800 0.1800 0.1800 0.1800 20,100 +0.00(+0.00%)
Jan 13, 2022 0.1750 0.1800 0.1700 0.1800 77,730 +0.00(+0.00%)
Jan 12, 2022 0.1800 0.1850 0.1800 0.1800 166,967 +0.00(+0.00%)
Jan 11, 2022 0.1850 0.1850 0.1800 0.1800 59,000 +0.01(+2.86%)
Jan 10, 2022 0.1850 0.1850 0.1750 0.1750 103,730 -0.02(-7.89%)
Jan 07, 2022 0.1900 0.1900 0.1900 0.1900 27,000 +0.00(+0.00%)
Jan 06, 2022 0.1900 0.1950 0.1900 0.1900 79,150 -0.02(-9.52%)
Jan 05, 2022 0.1950 0.2100 0.1950 0.2100 92,887 +0.01(+5.00%)
Jan 04, 2022 0.2050 0.2050 0.2000 0.2000 45,002 -0.00(-2.44%)
Dec 31, 2021 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Dec 30, 2021 0.2000 0.2100 0.2000 0.2100 38,800 +0.01(+7.69%)
Dec 29, 2021 0.1950 0.1950 0.1950 0.1950 31,500 +0.00(+0.00%)
Dec 24, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Dec 23, 2021 0.1900 0.1900 0.1800 0.1900 152,290 -0.02(-9.52%)
Dec 22, 2021 0.2000 0.2100 0.1950 0.2100 84,374 +0.02(+10.53%)
Dec 21, 2021 0.1900 0.1900 0.1800 0.1900 87,774 +0.00(+0.00%)
Dec 20, 2021 0.1750 0.1900 0.1750 0.1900 26,000 +0.01(+2.70%)
Dec 17, 2021 0.1850 0.1900 0.1800 0.1850 179,500 -0.01(-2.63%)
Dec 16, 2021 0.1850 0.1900 0.1850 0.1900 28,600 +0.00(+0.00%)
Dec 15, 2021 0.1950 0.2050 0.1900 0.1900 45,813 +0.00(+0.00%)
Dec 14, 2021 0.1950 0.1950 0.1900 0.1900 50,572 -0.01(-5.00%)
Dec 13, 2021 0.2000 0.2000 0.2000 0.2000 38,500 -0.00(-2.44%)
Dec 10, 2021 0.1950 0.2100 0.1900 0.2050 110,500 +0.01(+7.89%)
Dec 09, 2021 0.1850 0.1950 0.1850 0.1900 83,500 +0.00(+0.00%)
Dec 08, 2021 0.1900 0.1900 0.1900 0.1900 224,635 +0.00(+0.00%)
Dec 07, 2021 0.2050 0.2050 0.1850 0.1900 325,180 -0.01(-7.32%)
Dec 06, 2021 0.2050 0.2100 0.2050 0.2050 40,185 -0.01(-2.38%)
Dec 03, 2021 0.2150 0.2200 0.2100 0.2100 53,500 -0.01(-4.55%)
Dec 01, 2021 0.2200 0.2200 0.2200 25 -0.01(-4.35%)
Nov 30, 2021 0.2200 0.2300 0.2200 0.2300 7,600 +0.01(+4.55%)
Nov 29, 2021 0.2200 0.2200 0.2200 0.2200 4,000 -0.01(-4.35%)
Nov 26, 2021 0.2350 0.2350 0.2200 0.2300 29,500 +0.00(+0.00%)
Nov 25, 2021 0.2250 0.2300 0.2250 0.2300 22,000 +0.00(+0.00%)
Nov 24, 2021 0.2300 0.2300 0.2300 0.2300 12,000 +0.00(+0.00%)
Nov 23, 2021 0.2300 0.2300 0.2300 0.2300 86,000 -0.01(-4.17%)
Nov 22, 2021 0.2400 0.2400 0.2400 0.2400 2,000 -0.02(-5.88%)
Nov 18, 2021 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Nov 17, 2021 0.2550 0.2600 0.2500 0.2500 70,000 +0.01(+2.04%)
Nov 16, 2021 0.2500 0.2550 0.2450 0.2450 120,500 +0.00(+0.00%)
Nov 15, 2021 0.2300 0.2650 0.2300 0.2450 391,396 +0.02(+8.89%)
Nov 12, 2021 0.2150 0.2300 0.2150 0.2250 134,511 +0.00(+0.00%)
Nov 11, 2021 0.2200 0.2250 0.2200 0.2250 89,500 +0.02(+7.14%)
Nov 09, 2021 0.2200 0.2200 0.2100 0.2100 38,000 -0.01(-4.55%)
Nov 08, 2021 0.2300 0.2300 0.2150 0.2200 137,500 -0.01(-2.22%)
Nov 05, 2021 0.2200 0.2350 0.2200 0.2250 126,430 -0.01(-2.17%)
Nov 04, 2021 0.2350 0.2350 0.2200 0.2300 17,500 -0.00(-2.13%)
Nov 03, 2021 0.2300 0.2400 0.2200 0.2350 103,500 +0.01(+6.82%)
Nov 02, 2021 0.2300 0.2350 0.2200 0.2200 190,500 -0.02(-8.33%)
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.