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, 2018 0.1250 0.1350 0.1250 0.1350 71,000 -0.01(-3.57%)
Nov 29, 2018 0.1400 0.1400 0.0900 0.1400 239,500 +0.00(+0.00%)
Nov 28, 2018 0.1550 0.1550 0.1400 0.1400 195,500 -0.01(-6.67%)
Nov 27, 2018 0.1450 0.1500 0.1400 0.1500 162,000 +0.01(+3.45%)
Nov 26, 2018 0.1500 0.1500 0.1450 0.1450 2,500 -0.01(-3.33%)
Nov 22, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 21, 2018 0.1450 0.1500 0.1400 0.1500 69,500 +0.01(+3.45%)
Nov 19, 2018 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Nov 16, 2018 0.1450 0.1550 0.1450 0.1550 186,000 +0.01(+6.90%)
Nov 15, 2018 0.1500 0.1550 0.1450 0.1450 108,000 +0.00(+3.57%)
Nov 12, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 09, 2018 0.1500 0.1500 0.1500 0.1500 45,000 -0.01(-3.23%)
Nov 07, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 06, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Nov 05, 2018 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Nov 01, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 31, 2018 0.1400 0.1400 0.1400 0.1400 14,500 -0.01(-6.67%)
Oct 30, 2018 0.1500 0.1500 0.1400 0.1500 13,000 -0.01(-3.23%)
Oct 26, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 25, 2018 0.1600 0.1600 0.1600 0.1600 29,000 +0.00(+0.00%)
Oct 24, 2018 0.1600 0.1700 0.1600 0.1600 53,000 +0.00(+0.00%)
Oct 23, 2018 0.1550 0.1600 0.1550 0.1600 12,000 -0.01(-3.03%)
Oct 22, 2018 0.1450 0.1650 0.1450 0.1650 11,500 +0.02(+10.00%)
Oct 17, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 16, 2018 0.1700 0.1700 0.1500 0.1500 18,500 -0.01(-6.25%)
Oct 15, 2018 0.1600 0.1600 0.1600 0.1600 61,571 +0.00(+0.00%)
Oct 12, 2018 0.1600 0.1650 0.1600 0.1600 117,500 +0.01(+3.23%)
Oct 09, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 04, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 03, 2018 0.1550 0.1550 0.1550 0.1550 1,500 +0.00(+0.00%)
Oct 02, 2018 0.1550 0.1550 0.1550 356 +0.00(+0.00%)
Sep 28, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 27, 2018 0.1500 0.1500 0.1500 0.1500 1,600 +0.01(+3.45%)
Sep 26, 2018 0.1500 0.1500 0.1450 0.1450 40,000 +0.01(+7.41%)
Sep 24, 2018 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Sep 21, 2018 0.1500 0.1600 0.1500 0.1600 28,000 +0.02(+10.34%)
Sep 19, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 18, 2018 0.1500 0.1500 0.1500 0.1500 69,500 +0.02(+15.38%)
Sep 17, 2018 0.1450 0.1450 0.1300 0.1300 257,908 -0.02(-16.13%)
Sep 14, 2018 0.1700 0.1700 0.1200 0.1550 157,750 -0.01(-6.06%)
Sep 13, 2018 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-2.94%)
Sep 12, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Sep 11, 2018 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
Sep 10, 2018 0.1800 0.1800 0.1800 0.1800 13,000 +0.00(+0.00%)
Sep 07, 2018 0.1800 0.1800 0.1800 0.1800 88,999 -0.01(-5.26%)
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.