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, 2012 0.3850 0.3850 0.3850 0.3850 1,190 +0.04(+10.00%)
Nov 29, 2012 0.3300 0.3750 0.3300 0.3500 3,266 -0.04(-9.09%)
Nov 28, 2012 0.3450 0.3850 0.3400 0.3850 8,000 -0.01(-1.28%)
Nov 27, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 26, 2012 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Nov 24, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 23, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 22, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 21, 2012 0.3900 0.3900 0.3900 0.3900 5,166 -0.01(-2.50%)
Nov 20, 2012 0.3950 0.4000 0.3950 0.4000 3,000 +0.00(+0.00%)
Nov 19, 2012 0.4000 0.4000 0.4000 0.4000 3,595 +0.03(+8.11%)
Nov 16, 2012 0.3650 0.3900 0.3000 0.3700 70,040 -0.05(-11.90%)
Nov 15, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 14, 2012 0.4050 0.4200 0.4050 0.4200 6,500 -0.01(-1.18%)
Nov 13, 2012 0.4250 0.4250 0.4200 0.4250 22,000 -0.01(-1.16%)
Nov 12, 2012 0.3700 0.4300 0.3700 0.4300 2,623 -0.01(-2.27%)
Nov 09, 2012 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 08, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 07, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 06, 2012 0.3900 0.4400 0.3900 0.4400 1,342 -0.02(-4.35%)
Nov 05, 2012 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 02, 2012 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 01, 2012 0.4600 0.4700 0.4600 0.4600 9,100 -0.01(-2.13%)
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%)
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.