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 (%)
Dec 31, 2020 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Dec 30, 2020 0.2500 0.2550 0.2500 0.2500 33,535 +0.01(+2.04%)
Dec 29, 2020 0.2600 0.2600 0.2450 0.2450 476,158 -0.01(-2.00%)
Dec 24, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Dec 23, 2020 0.2550 0.2600 0.2450 0.2550 243,707 +0.00(+0.00%)
Dec 22, 2020 0.2550 0.2550 0.2500 0.2550 250,000 +0.01(+2.00%)
Dec 21, 2020 0.2450 0.2550 0.2400 0.2500 195,575 +0.02(+6.38%)
Dec 18, 2020 0.2550 0.2550 0.2350 0.2350 63,400 -0.01(-4.08%)
Dec 17, 2020 0.2600 0.2600 0.2450 0.2450 187,800 -0.01(-2.00%)
Dec 16, 2020 0.2600 0.2600 0.2450 0.2500 74,500 -0.01(-1.96%)
Dec 15, 2020 0.2450 0.2650 0.2450 0.2550 543,750 +0.02(+6.25%)
Dec 14, 2020 0.2400 0.2400 0.2350 0.2400 238,300 -0.01(-2.04%)
Dec 11, 2020 0.2400 0.2450 0.2400 0.2450 414,500 +0.01(+2.08%)
Dec 10, 2020 0.2400 0.2450 0.2400 0.2400 240,700 +0.00(+0.00%)
Dec 09, 2020 0.2350 0.2400 0.2300 0.2400 175,666 +0.01(+2.13%)
Dec 08, 2020 0.2300 0.2400 0.2300 0.2350 258,000 +0.00(+0.00%)
Dec 07, 2020 0.2600 0.2600 0.2350 0.2350 317,000 -0.03(-9.62%)
Dec 04, 2020 0.2500 0.2700 0.2500 0.2600 96,350 +0.02(+8.33%)
Dec 03, 2020 0.2600 0.2600 0.2400 0.2400 383,520 -0.02(-7.69%)
Dec 02, 2020 0.2700 0.2700 0.2350 0.2600 477,386 +0.00(+0.00%)
Dec 01, 2020 0.2600 0.2700 0.2600 0.2600 188,835 +0.01(+1.96%)
Nov 30, 2020 0.2550 0.2550 0.2450 0.2550 238,231 +0.00(+0.00%)
Nov 27, 2020 0.2650 0.2700 0.2550 0.2550 135,750 -0.01(-3.77%)
Nov 26, 2020 0.2700 0.2700 0.2600 0.2650 116,900 -0.01(-1.85%)
Nov 25, 2020 0.2700 0.2700 0.2650 0.2700 98,000 +0.00(+0.00%)
Nov 24, 2020 0.2700 0.2800 0.2700 0.2700 228,862 -0.01(-1.82%)
Nov 23, 2020 0.2850 0.2850 0.2700 0.2750 437,320 -0.01(-3.51%)
Nov 20, 2020 0.2850 0.2900 0.2850 0.2850 71,160 +0.00(+0.00%)
Nov 19, 2020 0.2800 0.2850 0.2800 0.2850 119,500 +0.00(+1.79%)
Nov 18, 2020 0.3000 0.3000 0.2800 0.2800 319,500 -0.01(-3.45%)
Nov 17, 2020 0.2800 0.3000 0.2800 0.2900 379,977 -0.01(-1.69%)
Nov 16, 2020 0.3000 0.3200 0.2950 0.2950 347,800 -0.02(-4.84%)
Nov 13, 2020 0.3150 0.3150 0.3050 0.3100 67,500 -0.01(-1.59%)
Nov 12, 2020 0.3150 0.3150 0.3100 0.3150 110,430 +0.00(+0.00%)
Nov 11, 2020 0.3000 0.3200 0.2900 0.3150 326,500 +0.02(+5.00%)
Nov 10, 2020 0.3250 0.3250 0.3000 0.3000 205,500 -0.02(-6.25%)
Nov 09, 2020 0.3300 0.3300 0.3150 0.3200 69,360 -0.02(-5.88%)
Nov 06, 2020 0.3550 0.3700 0.3400 0.3400 102,420 -0.01(-2.86%)
Nov 05, 2020 0.3100 0.3500 0.3100 0.3500 501,401 +0.04(+12.90%)
Nov 04, 2020 0.3000 0.3100 0.2950 0.3100 38,500 +0.02(+5.08%)
Nov 03, 2020 0.2950 0.3000 0.2950 0.2950 28,100 +0.01(+1.72%)
Nov 02, 2020 0.3000 0.3000 0.2800 0.2900 37,166 +0.01(+1.75%)
Oct 30, 2020 0.2850 0.3000 0.2850 0.2850 133,964 -0.01(-1.72%)
Oct 29, 2020 0.2900 0.2900 0.2800 0.2900 272,500 +0.00(+0.00%)
Oct 28, 2020 0.2800 0.3000 0.2700 0.2900 52,500 +0.01(+3.57%)
Oct 27, 2020 0.2900 0.3050 0.2800 0.2800 299,932 -0.02(-6.67%)
Oct 26, 2020 0.3200 0.3200 0.2900 0.3000 208,917 -0.02(-4.76%)
Oct 23, 2020 0.3350 0.3350 0.3100 0.3150 248,501 -0.03(-7.35%)
Oct 22, 2020 0.3500 0.3500 0.3200 0.3400 107,203 +0.00(+0.00%)
Oct 21, 2020 0.3400 0.3500 0.3350 0.3400 240,566 -0.01(-2.86%)
Oct 20, 2020 0.3300 0.3500 0.3200 0.3500 244,412 +0.02(+6.06%)
Oct 19, 2020 0.3450 0.3450 0.3250 0.3300 143,079 -0.01(-2.94%)
Oct 16, 2020 0.3500 0.3550 0.3400 0.3400 134,452 -0.01(-2.86%)
Oct 15, 2020 0.3500 0.3500 0.3500 0.3500 26,000 -0.01(-1.41%)
Oct 14, 2020 0.3450 0.3550 0.3450 0.3550 118,075 +0.01(+2.90%)
Oct 13, 2020 0.3550 0.3550 0.3450 0.3450 179,356 -0.01(-1.43%)
Oct 09, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 08, 2020 0.3400 0.3500 0.3400 0.3500 189,300 +0.01(+1.45%)
Oct 07, 2020 0.3500 0.3500 0.3350 0.3450 317,394 -0.01(-1.43%)
Oct 06, 2020 0.3750 0.3750 0.3500 0.3500 212,706 -0.03(-6.67%)
Oct 05, 2020 0.3800 0.3850 0.3700 0.3750 130,067 -0.01(-1.32%)
Oct 02, 2020 0.3750 0.3800 0.3750 0.3800 200,700 +0.01(+1.33%)
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.