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 (%)
Nov 30, 2011 0.7000 0.7300 0.7000 0.7300 5,942 -0.01(-1.35%)
Nov 29, 2011 0.7400 0.7400 0.7400 0.7400 15,916 +0.02(+2.78%)
Nov 28, 2011 0.7000 0.7200 0.7000 0.7200 15,000 +0.02(+2.86%)
Nov 25, 2011 0.7200 0.7200 0.7000 0.7000 21,000 -0.02(-2.78%)
Nov 24, 2011 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Nov 23, 2011 0.6700 0.7200 0.6700 0.7200 1,900 +0.02(+2.86%)
Nov 22, 2011 0.7000 0.7300 0.7000 0.7000 116,543 -0.03(-4.11%)
Nov 21, 2011 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 18, 2011 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 17, 2011 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 16, 2011 0.7300 0.7300 0.7300 0.7300 6,800 +0.05(+7.35%)
Nov 15, 2011 0.6400 0.7300 0.6400 0.6800 58,260 +0.05(+7.94%)
Nov 14, 2011 0.6100 0.6400 0.6100 0.6300 47,165 +0.03(+5.00%)
Nov 11, 2011 0.6000 0.6000 0.6000 0.6000 40,000 +0.00(+0.00%)
Nov 10, 2011 0.6000 0.6000 0.5500 0.6000 13,690 +0.00(+0.00%)
Nov 09, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 08, 2011 0.5700 0.6000 0.5200 0.6000 69,366 +0.03(+5.26%)
Nov 07, 2011 0.5700 0.5700 0.5600 0.5700 22,500 +0.00(+0.00%)
Nov 04, 2011 0.5700 0.5700 0.5700 0.5700 15,000 +0.00(+0.00%)
Nov 03, 2011 0.5700 0.5700 0.5700 0.5700 95 -0.01(-1.72%)
Nov 02, 2011 0.5700 0.5800 0.5700 0.5800 3,500 +0.03(+5.45%)
Nov 01, 2011 0.5500 0.5500 0.5500 0.5500 5,000 +0.01(+1.85%)
Oct 31, 2011 0.6000 0.6000 0.5400 0.5400 53,000 -0.06(-10.00%)
Oct 28, 2011 0.5400 0.6000 0.5300 0.6000 16,896 -0.01(-1.64%)
Oct 27, 2011 0.5900 0.6100 0.5900 0.6100 17,023 +0.08(+15.09%)
Oct 26, 2011 0.5800 0.5900 0.5300 0.5300 18,167 +0.00(+0.00%)
Oct 25, 2011 0.5500 0.5500 0.5300 0.5300 3,833 -0.05(-8.62%)
Oct 24, 2011 0.5800 0.5800 0.5700 0.5800 8,166 +0.01(+1.75%)
Oct 21, 2011 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 20, 2011 0.5700 0.5700 0.5700 0.5700 5,000 +0.04(+7.55%)
Oct 19, 2011 0.5500 0.5500 0.5300 0.5300 8,166 -0.02(-3.64%)
Oct 18, 2011 0.5500 0.5500 0.5500 0.5500 7,900 -0.02(-3.51%)
Oct 17, 2011 0.5700 0.5700 0.5700 0.5700 5,000 +0.00(+0.00%)
Oct 14, 2011 0.5700 0.5700 0.5700 0.5700 8,500 -0.02(-3.39%)
Oct 13, 2011 0.5900 0.5900 0.5900 0.5900 1,700 +0.04(+7.27%)
Oct 12, 2011 0.5500 0.5500 0.5500 0.5500 25,000 -0.05(-8.33%)
Oct 11, 2011 0.5900 0.6000 0.5900 0.6000 99,000 +0.00(+0.00%)
Oct 07, 2011 0.5600 0.6000 0.5600 0.6000 62,000 +0.07(+13.21%)
Oct 06, 2011 0.5100 0.5300 0.5100 0.5300 3,833 +0.00(+0.00%)
Oct 05, 2011 0.5300 0.5300 0.5300 0.5300 260 +0.00(+0.00%)
Oct 04, 2011 0.5300 0.5300 0.5300 0.5300 76,641 +0.00(+0.00%)
Oct 03, 2011 0.5300 0.5300 0.5300 0.5300 23,333 -0.02(-3.64%)
Sep 30, 2011 0.6400 0.7000 0.5500 0.5500 82,700 -0.06(-9.84%)
Sep 29, 2011 0.6200 0.6200 0.6100 0.6100 30,033 -0.01(-1.61%)
Sep 28, 2011 0.6300 0.6300 0.6200 0.6200 47,833 +0.02(+3.33%)
Sep 27, 2011 0.6500 0.6500 0.6000 0.6000 59,339 +0.00(+0.00%)
Sep 26, 2011 0.6100 0.6100 0.6000 0.6000 15,000 -0.02(-3.23%)
Sep 23, 2011 0.6900 0.6900 0.6100 0.6200 15,000 -0.06(-8.82%)
Sep 22, 2011 0.6600 0.6800 0.6600 0.6800 62,124 -0.02(-2.86%)
Sep 21, 2011 0.6900 0.7000 0.6900 0.7000 31,132 +0.04(+6.06%)
Sep 20, 2011 0.6500 0.6800 0.6500 0.6600 29,504 +0.01(+1.54%)
Sep 19, 2011 0.6500 0.6500 0.6000 0.6500 50,741 -0.01(-1.52%)
Sep 16, 2011 0.6500 0.6600 0.6400 0.6600 65,000 -0.03(-4.35%)
Sep 15, 2011 0.6500 0.6900 0.6500 0.6900 6,500 +0.04(+6.15%)
Sep 14, 2011 0.7000 0.7000 0.5500 0.6500 9,800 +0.00(+0.00%)
Sep 13, 2011 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 12, 2011 0.6900 0.6900 0.6500 0.6500 1,500 -0.07(-9.72%)
Sep 09, 2011 0.7200 0.7200 0.7200 0.7200 595 +0.02(+2.86%)
Sep 08, 2011 0.6300 0.7000 0.6200 0.7000 19,000 +0.08(+12.90%)
Sep 07, 2011 0.7300 0.7300 0.6000 0.6200 124,000 -0.08(-11.43%)
Sep 06, 2011 0.7000 0.7000 0.7000 0.7000 167 +0.02(+2.94%)
Sep 02, 2011 0.7000 0.7300 0.6800 0.6800 136,999 -0.01(-1.45%)
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.