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 (%)
Oct 31, 2016 0.3950 0.3950 0.3950 0.3950 500 -0.01(-1.25%)
Oct 28, 2016 0.4000 0.4000 0.3850 0.4000 21,000 +0.04(+9.59%)
Oct 27, 2016 0.4100 0.4100 0.3650 0.3650 6,570 -0.05(-12.05%)
Oct 26, 2016 0.4150 0.4150 0.4150 0.4150 6,000 -0.01(-1.19%)
Oct 25, 2016 0.4200 0.4250 0.4150 0.4200 17,000 +0.02(+5.00%)
Oct 24, 2016 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-2.44%)
Oct 21, 2016 0.4050 0.4250 0.3700 0.4100 30,333 -0.01(-2.38%)
Oct 20, 2016 0.4050 0.4250 0.4050 0.4200 11,000 +0.01(+2.44%)
Oct 19, 2016 0.4000 0.4100 0.4000 0.4100 6,000 +0.01(+2.50%)
Oct 18, 2016 0.3800 0.4000 0.3800 0.4000 1,300 +0.00(+0.00%)
Oct 17, 2016 0.4200 0.4200 0.3550 0.4000 14,000 -0.01(-3.61%)
Oct 14, 2016 0.4150 0.4150 0.4000 0.4150 15,000 +0.01(+1.22%)
Oct 13, 2016 0.4150 0.4150 0.3800 0.4100 20,500 +0.00(+0.00%)
Oct 12, 2016 0.4150 0.4150 0.3900 0.4100 9,500 -0.01(-2.38%)
Oct 11, 2016 0.4150 0.4300 0.4150 0.4200 20,850 -0.01(-2.33%)
Oct 07, 2016 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 06, 2016 0.3950 0.4300 0.3750 0.4300 91,500 +0.03(+7.50%)
Oct 05, 2016 0.4250 0.4250 0.3450 0.4000 53,350 -0.03(-6.98%)
Oct 04, 2016 0.3750 0.4300 0.3400 0.4300 49,809 +0.03(+7.50%)
Oct 03, 2016 0.4000 0.4000 0.3900 0.4000 15,000 -0.01(-2.44%)
Sep 30, 2016 0.4400 0.4400 0.3900 0.4100 57,300 +0.01(+2.50%)
Sep 29, 2016 0.4250 0.4400 0.4000 0.4000 180,673 -0.02(-4.76%)
Sep 28, 2016 0.3900 0.4200 0.3900 0.4200 207,930 +0.03(+7.69%)
Sep 27, 2016 0.3850 0.3900 0.3850 0.3900 5,819 +0.01(+1.30%)
Sep 26, 2016 0.3550 0.3850 0.3500 0.3850 20,500 +0.00(+0.00%)
Sep 23, 2016 0.3550 0.3850 0.3550 0.3850 25,500 +0.00(+0.00%)
Sep 22, 2016 0.3900 0.3900 0.3550 0.3850 18,019 -0.01(-1.28%)
Sep 20, 2016 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Sep 19, 2016 0.3750 0.3900 0.3500 0.3500 24,457 -0.02(-5.41%)
Sep 16, 2016 0.3300 0.3700 0.3000 0.3700 47,782 -0.02(-5.13%)
Sep 15, 2016 0.3700 0.3900 0.3700 0.3900 9,000 +0.00(+0.00%)
Sep 14, 2016 0.4100 0.4150 0.3900 0.3900 32,066 -0.02(-3.70%)
Sep 13, 2016 0.4000 0.4100 0.3200 0.4050 32,533 +0.01(+2.53%)
Sep 12, 2016 0.3550 0.3950 0.2850 0.3950 58,387 +0.01(+1.28%)
Sep 09, 2016 0.4050 0.4200 0.3650 0.3900 104,100 -0.04(-10.34%)
Sep 08, 2016 0.4250 0.4350 0.4100 0.4350 26,000 +0.01(+2.35%)
Sep 07, 2016 0.4100 0.4250 0.4100 0.4250 60,557 -0.02(-4.49%)
Sep 06, 2016 0.4450 0.4450 0.4150 0.4450 49,267 -0.01(-1.11%)
Sep 01, 2016 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Aug 31, 2016 0.4350 0.4350 0.4350 0.4350 1,000 -0.02(-3.33%)
Aug 30, 2016 0.4550 0.4550 0.4300 0.4500 19,000 -0.02(-4.26%)
Aug 29, 2016 0.4500 0.4700 0.4000 0.4700 126,557 +0.01(+2.17%)
Aug 26, 2016 0.4500 0.4600 0.4500 0.4600 27,000 +0.00(+0.00%)
Aug 25, 2016 0.4500 0.4750 0.4500 0.4600 5,500 +0.01(+2.22%)
Aug 24, 2016 0.4700 0.4800 0.4500 0.4500 19,500 -0.04(-9.09%)
Aug 23, 2016 0.4900 0.4950 0.4900 0.4950 20,500 +0.01(+1.02%)
Aug 22, 2016 0.4800 0.4900 0.4800 0.4900 4,500 -0.01(-2.00%)
Aug 19, 2016 0.4950 0.5000 0.4650 0.5000 43,800 +0.01(+2.04%)
Aug 18, 2016 0.4550 0.4950 0.4500 0.4900 13,500 +0.01(+2.08%)
Aug 17, 2016 0.5100 0.5100 0.4600 0.4800 45,905 -0.04(-7.69%)
Aug 16, 2016 0.5100 0.5300 0.4350 0.5200 137,833 +0.01(+1.96%)
Aug 15, 2016 0.5100 0.5200 0.5100 0.5100 8,000 -0.01(-1.92%)
Aug 12, 2016 0.5000 0.5200 0.5000 0.5200 36,000 +0.03(+5.05%)
Aug 11, 2016 0.4500 0.4950 0.4500 0.4950 100,467 +0.04(+10.00%)
Aug 10, 2016 0.4650 0.4650 0.4450 0.4500 39,100 -0.01(-2.17%)
Aug 09, 2016 0.4800 0.4800 0.4600 0.4600 47,367 -0.02(-4.17%)
Aug 08, 2016 0.4500 0.4800 0.4500 0.4800 26,800 +0.02(+4.35%)
Aug 05, 2016 0.4500 0.4600 0.4300 0.4600 171,986 +0.02(+4.55%)
Aug 04, 2016 0.4400 0.4400 0.4300 0.4400 43,266 +0.00(+0.00%)
Aug 03, 2016 0.4400 0.4500 0.4300 0.4400 53,930 +0.01(+2.33%)
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.