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, 2016 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Nov 29, 2016 0.2950 0.3000 0.2950 0.3000 48,200 +0.00(+0.00%)
Nov 28, 2016 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
Nov 25, 2016 0.2700 0.3000 0.2700 0.3000 3,833 +0.05(+20.00%)
Nov 23, 2016 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Nov 22, 2016 0.2750 0.3000 0.2750 0.3000 12,333 +0.00(+0.00%)
Nov 21, 2016 0.3000 0.3000 0.2800 0.3000 27,250 +0.00(+0.00%)
Nov 18, 2016 0.3000 0.3100 0.2800 0.3000 104,352 +0.00(+0.00%)
Nov 17, 2016 0.3300 0.3000 0.3000 10,548 -0.03(-9.09%)
Nov 16, 2016 0.3300 0.3300 0.3300 0.3300 13,000 +0.01(+3.13%)
Nov 15, 2016 0.3300 0.3300 0.3000 0.3200 37,500 -0.01(-3.03%)
Nov 14, 2016 0.3650 0.3650 0.3200 0.3300 49,723 -0.01(-2.94%)
Nov 11, 2016 0.3750 0.3750 0.3200 0.3400 51,414 -0.01(-4.23%)
Nov 10, 2016 0.3750 0.3750 0.3550 0.3550 35,850 -0.02(-5.33%)
Nov 09, 2016 0.3800 0.3800 0.3500 0.3750 33,500 -0.02(-3.85%)
Nov 08, 2016 0.3900 0.3900 0.3900 0.3900 22,000 +0.01(+1.30%)
Nov 07, 2016 0.3850 0.3850 0.3800 0.3850 16,500 +0.00(+0.00%)
Nov 04, 2016 0.3850 0.3850 0.3850 0.3850 2,000 +0.00(+0.00%)
Nov 03, 2016 0.3700 0.3900 0.3500 0.3850 18,300 -0.01(-2.53%)
Nov 02, 2016 0.3950 0.3950 0.3950 0.3950 6,000 +0.01(+1.28%)
Nov 01, 2016 0.3900 0.4000 0.3900 0.3900 56,282 -0.01(-1.27%)
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%)
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.