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 30, 2020 0.2850 0.3000 0.2850 0.2850 133,964 -0.01(-1.72%)
Oct 29, 2020 0.2900 0.2900 0.2800 0.2900 272,500 +0.00(+0.00%)
Oct 28, 2020 0.2800 0.3000 0.2700 0.2900 52,500 +0.01(+3.57%)
Oct 27, 2020 0.2900 0.3050 0.2800 0.2800 299,932 -0.02(-6.67%)
Oct 26, 2020 0.3200 0.3200 0.2900 0.3000 208,917 -0.02(-4.76%)
Oct 23, 2020 0.3350 0.3350 0.3100 0.3150 248,501 -0.03(-7.35%)
Oct 22, 2020 0.3500 0.3500 0.3200 0.3400 107,203 +0.00(+0.00%)
Oct 21, 2020 0.3400 0.3500 0.3350 0.3400 240,566 -0.01(-2.86%)
Oct 20, 2020 0.3300 0.3500 0.3200 0.3500 244,412 +0.02(+6.06%)
Oct 19, 2020 0.3450 0.3450 0.3250 0.3300 143,079 -0.01(-2.94%)
Oct 16, 2020 0.3500 0.3550 0.3400 0.3400 134,452 -0.01(-2.86%)
Oct 15, 2020 0.3500 0.3500 0.3500 0.3500 26,000 -0.01(-1.41%)
Oct 14, 2020 0.3450 0.3550 0.3450 0.3550 118,075 +0.01(+2.90%)
Oct 13, 2020 0.3550 0.3550 0.3450 0.3450 179,356 -0.01(-1.43%)
Oct 09, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 08, 2020 0.3400 0.3500 0.3400 0.3500 189,300 +0.01(+1.45%)
Oct 07, 2020 0.3500 0.3500 0.3350 0.3450 317,394 -0.01(-1.43%)
Oct 06, 2020 0.3750 0.3750 0.3500 0.3500 212,706 -0.03(-6.67%)
Oct 05, 2020 0.3800 0.3850 0.3700 0.3750 130,067 -0.01(-1.32%)
Oct 02, 2020 0.3750 0.3800 0.3750 0.3800 200,700 +0.01(+1.33%)
Oct 01, 2020 0.3550 0.3800 0.3500 0.3750 392,775 +0.02(+5.63%)
Sep 30, 2020 0.3550 0.3550 0.3500 0.3550 45,700 -0.01(-1.39%)
Sep 29, 2020 0.3550 0.3600 0.3500 0.3600 136,554 +0.01(+2.86%)
Sep 28, 2020 0.4150 0.4150 0.3500 0.3500 121,871 -0.01(-2.78%)
Sep 25, 2020 0.3650 0.3700 0.3600 0.3600 10,900 -0.01(-1.37%)
Sep 24, 2020 0.3600 0.3650 0.3600 0.3650 20,999 +0.01(+2.82%)
Sep 23, 2020 0.3900 0.3900 0.3550 0.3550 175,900 -0.04(-8.97%)
Sep 22, 2020 0.3800 0.4000 0.3800 0.3900 115,800 +0.00(+0.00%)
Sep 21, 2020 0.4050 0.4100 0.3900 0.3900 110,056 -0.02(-6.02%)
Sep 18, 2020 0.4000 0.4200 0.3900 0.4150 160,580 -0.01(-1.19%)
Sep 17, 2020 0.4100 0.4200 0.4100 0.4200 92,600 +0.01(+1.20%)
Sep 16, 2020 0.4100 0.4200 0.4050 0.4150 93,493 +0.01(+1.22%)
Sep 15, 2020 0.4000 0.4100 0.3950 0.4100 104,040 +0.01(+3.80%)
Sep 14, 2020 0.3800 0.4000 0.3800 0.3950 281,000 +0.02(+5.33%)
Sep 11, 2020 0.3750 0.3800 0.3600 0.3750 60,022 -0.01(-1.32%)
Sep 10, 2020 0.3750 0.3850 0.3700 0.3800 95,900 +0.02(+4.11%)
Sep 09, 2020 0.3750 0.3750 0.3600 0.3650 78,626 -0.01(-2.67%)
Sep 08, 2020 0.3650 0.3750 0.3600 0.3750 107,204 +0.01(+2.74%)
Sep 04, 2020 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Sep 03, 2020 0.3650 0.3650 0.3600 0.3600 22,500 -0.01(-2.70%)
Sep 02, 2020 0.3600 0.3700 0.3500 0.3700 161,711 +0.01(+1.37%)
Sep 01, 2020 0.3850 0.3850 0.3550 0.3650 115,559 -0.02(-3.95%)
Aug 31, 2020 0.3800 0.3850 0.3800 0.3800 58,400 -0.01(-1.30%)
Aug 28, 2020 0.3800 0.3850 0.3750 0.3850 99,399 +0.00(+0.00%)
Aug 27, 2020 0.3850 0.3850 0.3850 0.3850 2,095 +0.01(+1.32%)
Aug 26, 2020 0.3750 0.3800 0.3700 0.3800 45,000 -0.01(-2.56%)
Aug 25, 2020 0.3700 0.3900 0.3700 0.3900 76,578 +0.02(+4.00%)
Aug 24, 2020 0.3600 0.3800 0.3600 0.3750 47,500 -0.01(-1.32%)
Aug 21, 2020 0.3700 0.3800 0.3700 0.3800 101,499 +0.02(+4.11%)
Aug 20, 2020 0.3700 0.3700 0.3550 0.3650 230,634 -0.01(-1.35%)
Aug 19, 2020 0.3800 0.3800 0.3400 0.3700 1,024,257 +0.00(+0.00%)
Aug 18, 2020 0.4200 0.4200 0.3650 0.3700 183,442 -0.04(-9.76%)
Aug 17, 2020 0.3900 0.4300 0.3900 0.4100 382,700 +0.02(+5.13%)
Aug 14, 2020 0.4150 0.4150 0.3900 0.3900 47,250 -0.02(-3.70%)
Aug 13, 2020 0.4100 0.4100 0.3900 0.4050 140,150 +0.01(+1.25%)
Aug 12, 2020 0.4050 0.4400 0.4000 0.4000 682,390 +0.01(+2.56%)
Aug 11, 2020 0.4100 0.4150 0.3800 0.3900 322,596 -0.03(-7.14%)
Aug 10, 2020 0.4100 0.4200 0.4050 0.4200 158,300 +0.00(+0.00%)
Aug 07, 2020 0.4200 0.4200 0.4050 0.4200 305,530 -0.01(-1.18%)
Aug 06, 2020 0.4300 0.4650 0.4250 0.4250 288,307 -0.01(-1.16%)
Aug 05, 2020 0.4200 0.4450 0.4200 0.4300 143,525 +0.02(+4.88%)
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.