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 (%)
Oct 31, 2012 0.4600 0.4700 0.4600 0.4700 24,000 +0.03(+6.82%)
Oct 30, 2012 0.4300 0.4400 0.4300 0.4400 5,000 +0.09(+25.71%)
Oct 29, 2012 0.3500 0.3500 0.3500 0.3500 1,333 -0.09(-20.45%)
Oct 26, 2012 0.4050 0.4700 0.3900 0.4400 45,500 +0.05(+12.82%)
Oct 25, 2012 0.4000 0.4000 0.3900 0.3900 21,047 -0.05(-11.36%)
Oct 24, 2012 0.4150 0.4700 0.4150 0.4400 15,399 -0.03(-7.37%)
Oct 23, 2012 0.4750 0.4750 0.4750 0.4750 1,142 +0.07(+18.75%)
Oct 19, 2012 0.4600 0.4600 0.4000 0.4000 277 -0.06(-13.04%)
Oct 18, 2012 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 17, 2012 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 16, 2012 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 15, 2012 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-3.16%)
Oct 12, 2012 0.4750 0.4750 0.4750 0.4750 10,110 -0.02(-3.06%)
Oct 11, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 10, 2012 0.4850 0.4900 0.4850 0.4900 52,260 -0.01(-2.00%)
Oct 09, 2012 0.4850 0.5000 0.4850 0.5000 61,508 +0.01(+2.04%)
Oct 05, 2012 0.4900 0.4900 0.4900 0 +0.04(+10.11%)
Oct 04, 2012 0.4100 0.4450 0.4000 0.4450 67,100 +0.01(+1.14%)
Oct 03, 2012 0.4400 0.4500 0.4300 0.4400 211,000 +0.00(+0.00%)
Oct 02, 2012 0.4250 0.4600 0.4150 0.4400 110,700 +0.02(+3.53%)
Oct 01, 2012 0.4000 0.4250 0.4000 0.4250 24,000 +0.02(+3.66%)
Sep 28, 2012 0.4100 0.4100 0.4100 0.4100 12,000 -0.01(-2.38%)
Sep 27, 2012 0.4200 0.4200 0.4000 0.4200 28,000 +0.00(+0.00%)
Sep 26, 2012 0.4200 0.4200 0.4200 0.4200 4,000 +0.00(+0.00%)
Sep 25, 2012 0.4150 0.4200 0.4150 0.4200 12,500 +0.01(+1.20%)
Sep 24, 2012 0.4150 0.4150 0.4150 0.4150 2,000 +0.01(+1.22%)
Sep 21, 2012 0.3950 0.4100 0.3950 0.4100 31,000 +0.01(+2.50%)
Sep 20, 2012 0.4000 0.4000 0.4000 0.4000 6,000 +0.04(+11.11%)
Sep 19, 2012 0.3750 0.4000 0.3400 0.3600 14,416 -0.05(-12.20%)
Sep 18, 2012 0.4100 0.4150 0.3750 0.4100 8,500 +0.00(+0.00%)
Sep 17, 2012 0.4000 0.4100 0.4000 0.4100 19,000 +0.01(+2.50%)
Sep 14, 2012 0.4000 0.4000 0.4000 0.4000 4,500 +0.00(+0.00%)
Sep 13, 2012 0.3900 0.4000 0.3900 0.4000 11,700 +0.01(+2.56%)
Sep 12, 2012 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Sep 11, 2012 0.3700 0.3900 0.3700 0.3900 12,675 +0.02(+4.00%)
Sep 10, 2012 0.3700 0.3850 0.3700 0.3750 10,050 +0.00(+0.00%)
Sep 07, 2012 0.3850 0.3850 0.3500 0.3750 19,500 -0.01(-2.60%)
Sep 06, 2012 0.3500 0.3850 0.3500 0.3850 4,166 +0.04(+10.00%)
Sep 05, 2012 0.3850 0.3850 0.3500 0.3500 5,000 -0.03(-6.67%)
Sep 04, 2012 0.3950 0.4300 0.3200 0.3750 64,500 -0.05(-12.79%)
Aug 31, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 30, 2012 0.4300 0.4300 0.3500 0.4300 43,738 +0.01(+1.18%)
Aug 29, 2012 0.4250 0.4250 0.4250 0.4250 1,000 +0.01(+1.19%)
Aug 27, 2012 0.4200 0.4200 0.3800 0.4200 3,065 +0.00(+0.00%)
Aug 24, 2012 0.4200 0.4200 0.4200 0.4200 1,000 +0.02(+5.00%)
Aug 23, 2012 0.4000 0.4000 0.4000 0.4000 4,000 -0.04(-10.11%)
Aug 22, 2012 0.4400 0.4450 0.3500 0.4450 11,900 -0.01(-1.11%)
Aug 21, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 20, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 17, 2012 0.4200 0.4500 0.4200 0.4500 5,500 +0.10(+28.57%)
Aug 16, 2012 0.3500 0.3500 0.3500 0.3500 114 -0.06(-13.58%)
Aug 15, 2012 0.3550 0.4050 0.3500 0.4050 23,500 -0.01(-3.57%)
Aug 14, 2012 0.3850 0.4200 0.3700 0.4200 20,238 -0.01(-2.33%)
Aug 13, 2012 0.4300 0.4300 0.4300 0.4300 1,000 -0.02(-4.44%)
Aug 11, 2012 0.4550 0.4600 0.4500 0.4500 14,200 +0.00(+0.00%)
Aug 10, 2012 0.4550 0.4600 0.4500 0.4500 14,200 +0.02(+4.65%)
Aug 09, 2012 0.3850 0.4300 0.3850 0.4300 24,500 +0.04(+10.26%)
Aug 08, 2012 0.3550 0.3900 0.3550 0.3900 11,690 +0.04(+11.43%)
Aug 07, 2012 0.3250 0.3550 0.3200 0.3500 20,265 +0.01(+1.45%)
Aug 03, 2012 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Aug 02, 2012 0.3550 0.3550 0.3250 0.3350 13,833 +0.04(+11.67%)
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.