Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tristar Gold Inc (OP: TSGZF )

0.1079 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 5, 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 (%)
Dec 29, 2017 0.1700 0.1700 0.1700 0 -0.02(-9.96%)
Dec 28, 2017 0.1800 0.1888 0.1800 0.1888 10,000 -0.00(-0.63%)
Dec 27, 2017 0.1900 0.1900 0.1900 0.1900 24,840 +0.03(+18.75%)
Dec 26, 2017 0.1600 0.1600 0.1600 0.1600 166 +0.00(+0.00%)
Dec 19, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 13, 2017 0.1800 0.1800 0.1800 0 -0.01(-4.71%)
Dec 08, 2017 0.1889 0.1889 0.1889 0 +0.04(+25.02%)
Dec 07, 2017 0.1600 0.1600 0.1511 0.1511 20,000 -0.02(-9.63%)
Dec 06, 2017 0.1600 0.1672 0.1600 0.1672 30,099 +0.01(+9.71%)
Dec 05, 2017 0.1524 0.1524 0.1524 0.1524 333 -0.02(-13.90%)
Dec 04, 2017 0.1770 0.1770 0.1770 0.1770 4,500 +0.01(+6.69%)
Nov 29, 2017 0.1659 0.1659 0.1659 0 -0.00(-0.24%)
Nov 28, 2017 0.1665 0.1665 0.1663 0.1663 44,500 +0.00(+1.96%)
Nov 27, 2017 0.1642 0.1650 0.1592 0.1631 71,368 +0.00(+2.32%)
Nov 24, 2017 0.1678 0.1678 0.1594 0.1594 22,500 -0.01(-7.86%)
Nov 22, 2017 0.1751 0.1751 0.1730 0.1730 11,000 -0.00(-0.92%)
Nov 21, 2017 0.1788 0.1788 0.1746 0.1746 10,500 -0.02(-8.11%)
Nov 20, 2017 0.1747 0.1900 0.1747 0.1900 7,102 +0.02(+11.11%)
Nov 17, 2017 0.1741 0.1748 0.1710 0.1710 15,000 +0.00(+2.64%)
Nov 16, 2017 0.1600 0.1800 0.1600 0.1666 12,855 +0.00(+2.27%)
Nov 15, 2017 0.1629 0.1629 0.1629 0.1629 10,000 -0.01(-3.72%)
Nov 14, 2017 0.1632 0.1700 0.1630 0.1692 86,059 -0.01(-5.58%)
Nov 13, 2017 0.1735 0.1794 0.1600 0.1792 121,018 +0.02(+12.21%)
Nov 10, 2017 0.1600 0.1715 0.1520 0.1597 85,000 -0.02(-9.31%)
Nov 09, 2017 0.1761 0.1761 0.1761 0.1761 5,000 +0.00(+1.21%)
Nov 08, 2017 0.1700 0.1740 0.1669 0.1740 16,015 -0.02(-12.21%)
Nov 07, 2017 0.1825 0.1982 0.1825 0.1982 12,000 +0.01(+2.91%)
Nov 06, 2017 0.1900 0.2021 0.1828 0.1926 112,300 +0.00(+1.48%)
Nov 02, 2017 0.1898 0.1898 0.1898 0 +0.00(+0.16%)
Nov 01, 2017 0.1895 0.1895 0.1895 0.1895 17,000 -0.00(-0.26%)
Oct 31, 2017 0.2042 0.2042 0.1843 0.1900 74,400 -0.01(-5.05%)
Oct 27, 2017 0.2001 0.2001 0.2001 0 +0.00(+1.52%)
Oct 20, 2017 0.1971 0.1971 0.1971 0 -0.01(-2.91%)
Oct 18, 2017 0.2030 0.2030 0.2030 0 +0.01(+2.84%)
Oct 17, 2017 0.1900 0.1974 0.1900 0.1974 29,500 +0.01(+6.36%)
Oct 16, 2017 0.1941 0.1941 0.1856 0.1856 10,000 -0.02(-9.46%)
Oct 06, 2017 0.2050 0.2050 0.2050 0 +0.02(+13.26%)
Oct 03, 2017 0.1810 0.1810 0.1810 0 -0.03(-12.35%)
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.