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 (%)
Feb 28, 2011 0.7500 0.8000 0.7500 0.7900 184,867 +0.06(+8.22%)
Feb 25, 2011 0.6900 0.7300 0.6400 0.7300 119,666 +0.03(+4.29%)
Feb 24, 2011 0.5900 0.7000 0.5900 0.7000 113,925 +0.11(+18.64%)
Feb 23, 2011 0.5900 0.5900 0.5900 0.5900 5,166 +0.00(+0.00%)
Feb 22, 2011 0.6100 0.6100 0.5900 0.5900 7,000 -0.01(-1.67%)
Feb 18, 2011 0.6300 0.6300 0.6000 0.6000 5,866 -0.02(-3.23%)
Feb 17, 2011 0.6000 0.6200 0.6000 0.6200 5,500 +0.02(+3.33%)
Feb 16, 2011 0.6400 0.6400 0.6000 0.6000 3,500 +0.00(+0.00%)
Feb 15, 2011 0.6000 0.6000 0.6000 0.6000 8,852 -0.05(-7.69%)
Feb 14, 2011 0.6400 0.6500 0.6300 0.6500 46,666 +0.02(+3.17%)
Feb 11, 2011 0.5900 0.6300 0.5500 0.6300 130,666 +0.04(+6.78%)
Feb 10, 2011 0.5200 0.6000 0.5200 0.5900 15,566 +0.01(+1.72%)
Feb 09, 2011 0.5400 0.5800 0.5400 0.5800 95,016 +0.04(+7.41%)
Feb 08, 2011 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 07, 2011 0.5300 0.5400 0.5300 0.5400 47,667 -0.01(-1.82%)
Feb 04, 2011 0.5500 0.5500 0.5500 0.5500 3,001 +0.02(+3.77%)
Feb 03, 2011 0.5700 0.5800 0.5300 0.5300 65,000 -0.02(-3.64%)
Feb 02, 2011 0.5700 0.5700 0.5500 0.5500 18,333 +0.00(+0.00%)
Feb 01, 2011 0.5400 0.5500 0.5400 0.5500 19,200 +0.03(+5.77%)
Jan 31, 2011 0.5500 0.6000 0.5200 0.5200 20,700 -0.02(-3.70%)
Jan 28, 2011 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 27, 2011 0.5000 0.5700 0.5000 0.5400 98,666 +0.04(+8.00%)
Jan 26, 2011 0.4800 0.5300 0.4800 0.5000 146,280 +0.02(+4.17%)
Jan 25, 2011 0.4900 0.4900 0.4800 0.4800 39,900 -0.01(-2.04%)
Jan 24, 2011 0.5000 0.5100 0.4900 0.4900 18,000 -0.03(-5.77%)
Jan 21, 2011 0.5000 0.5200 0.5000 0.5200 45,024 +0.00(+0.00%)
Jan 20, 2011 0.5200 0.5200 0.5000 0.5200 38,420 -0.01(-1.89%)
Jan 19, 2011 0.5200 0.5400 0.5200 0.5300 56,866 -0.01(-1.85%)
Jan 18, 2011 0.5400 0.5400 0.5200 0.5400 23,551 +0.03(+5.88%)
Jan 17, 2011 0.5100 0.5100 0.5100 0.5100 333 +0.00(+0.00%)
Jan 14, 2011 0.5100 0.5200 0.5000 0.5100 51,600 +0.01(+2.00%)
Jan 13, 2011 0.5400 0.5400 0.5000 0.5000 156,499 -0.03(-5.66%)
Jan 12, 2011 0.5200 0.5300 0.5200 0.5300 23,195 +0.02(+3.92%)
Jan 11, 2011 0.5300 0.5400 0.5000 0.5100 218,516 -0.03(-5.56%)
Jan 10, 2011 0.5400 0.5400 0.5400 0.5400 21,380 +0.03(+5.88%)
Jan 07, 2011 0.5400 0.5400 0.5100 0.5100 110,667 -0.04(-7.27%)
Jan 06, 2011 0.5200 0.5500 0.5200 0.5500 139,168 +0.01(+1.85%)
Jan 05, 2011 0.5400 0.5400 0.5200 0.5400 243,934 -0.02(-3.57%)
Jan 04, 2011 0.5900 0.5900 0.5500 0.5600 155,869 -0.02(-3.45%)
Dec 31, 2010 0.6000 0.6000 0.5800 0.5800 69,387 -0.01(-1.69%)
Dec 30, 2010 0.5900 0.6200 0.5800 0.5900 158,300 -0.01(-1.67%)
Dec 29, 2010 0.5500 0.6000 0.5500 0.6000 320,248 +0.05(+9.09%)
Dec 24, 2010 0.5000 0.5500 0.5000 0.5500 63,000 +0.03(+5.77%)
Dec 23, 2010 0.5000 0.5500 0.5000 0.5200 224,660 +0.02(+4.00%)
Dec 22, 2010 0.4800 0.5000 0.4800 0.5000 215,166 +0.04(+8.70%)
Dec 21, 2010 0.4800 0.4800 0.4600 0.4600 64,183 +0.00(+0.00%)
Dec 20, 2010 0.4800 0.4800 0.4600 0.4600 48,000 -0.01(-2.13%)
Dec 17, 2010 0.4800 0.4800 0.4700 0.4700 166,800 +0.00(+0.00%)
Dec 16, 2010 0.4750 0.4800 0.4700 0.4700 7,499 +0.04(+9.30%)
Dec 15, 2010 0.4600 0.4800 0.4300 0.4300 42,797 -0.04(-8.51%)
Dec 14, 2010 0.4950 0.4950 0.4700 0.4700 172,000 -0.03(-5.05%)
Dec 13, 2010 0.5000 0.5000 0.4700 0.4950 111,066 +0.01(+1.02%)
Dec 10, 2010 0.4600 0.4900 0.4600 0.4900 153,500 +0.02(+4.26%)
Dec 09, 2010 0.4600 0.4700 0.4600 0.4700 215,000 +0.01(+2.17%)
Dec 08, 2010 0.4200 0.4700 0.4200 0.4600 149,914 +0.03(+6.98%)
Dec 07, 2010 0.4100 0.4300 0.4100 0.4300 200,000 +0.03(+7.50%)
Dec 06, 2010 0.3900 0.4100 0.3900 0.4000 92,971 +0.01(+2.56%)
Dec 03, 2010 0.4200 0.4200 0.3600 0.3900 127,583 -0.02(-4.88%)
Dec 02, 2010 0.3950 0.4200 0.3950 0.4100 146,372 +0.00(+1.23%)
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.