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

Tristar Gold Inc (TSV: TSG )

0.1350 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 7, 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, 2013 0.3850 0.4100 0.3750 0.4100 9,738 +0.06(+17.14%)
Feb 27, 2013 0.3500 0.3500 0.3500 0.3500 3,000 -0.06(-14.63%)
Feb 26, 2013 0.4200 0.4300 0.4100 0.4100 20,476 +0.01(+2.50%)
Feb 22, 2013 0.3400 0.4000 0.3400 0.4000 6,500 +0.06(+17.65%)
Feb 21, 2013 0.3400 0.3400 0.3400 0.3400 3,333 -0.06(-15.00%)
Feb 20, 2013 0.4000 0.4000 0.4000 0.4000 325 +0.00(+0.00%)
Feb 19, 2013 0.4100 0.4100 0.3600 0.4000 81,833 -0.01(-2.44%)
Feb 15, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 14, 2013 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
Feb 13, 2013 0.4100 0.4100 0.3500 0.4100 63,085 -0.06(-11.83%)
Feb 12, 2013 0.4450 0.4650 0.4450 0.4650 6,666 -0.01(-2.11%)
Feb 11, 2013 0.4850 0.4850 0.4750 0.4750 2,500 -0.01(-1.04%)
Feb 08, 2013 0.4300 0.4800 0.4200 0.4800 33,500 +0.05(+11.63%)
Feb 07, 2013 0.3950 0.4300 0.3850 0.4300 18,500 +0.01(+1.18%)
Feb 06, 2013 0.4250 0.4300 0.3900 0.4250 47,000 -0.01(-1.16%)
Feb 04, 2013 0.4100 0.4300 0.4100 0.4300 25,475 +0.00(+0.00%)
Feb 01, 2013 0.4300 0.4300 0.4300 0.4300 40,000 -0.02(-4.44%)
Jan 31, 2013 0.4500 0.4500 0.4500 0.4500 1,619 +0.00(+0.00%)
Jan 30, 2013 0.4850 0.4850 0.4500 0.4500 39,000 -0.03(-6.25%)
Jan 29, 2013 0.4800 0.4800 0.4800 0.4800 2,500 +0.02(+4.35%)
Jan 28, 2013 0.3950 0.4800 0.3950 0.4600 27,871 +0.04(+8.24%)
Jan 25, 2013 0.4250 0.4250 0.4250 0.4250 7,500 -0.01(-2.30%)
Jan 24, 2013 0.4450 0.4450 0.4350 0.4350 24,552 -0.02(-3.33%)
Jan 23, 2013 0.4300 0.4500 0.4300 0.4500 50,000 +0.03(+7.14%)
Jan 22, 2013 0.4500 0.4500 0.4200 0.4200 52,686 -0.03(-6.67%)
Jan 21, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 18, 2013 0.4600 0.4700 0.4400 0.4500 26,833 -0.01(-2.17%)
Jan 17, 2013 0.3900 0.4600 0.3900 0.4600 62,000 +0.06(+15.00%)
Jan 16, 2013 0.4500 0.4600 0.3900 0.4000 126,470 -0.07(-14.89%)
Jan 15, 2013 0.4500 0.4700 0.4500 0.4700 17,000 +0.03(+6.82%)
Jan 14, 2013 0.4700 0.4700 0.4400 0.4400 40,615 -0.03(-5.38%)
Jan 11, 2013 0.4700 0.4700 0.4500 0.4650 79,000 -0.00(-1.06%)
Jan 10, 2013 0.4700 0.4700 0.4400 0.4700 31,250 +0.00(+0.00%)
Jan 09, 2013 0.4850 0.4900 0.4400 0.4700 177,100 -0.02(-3.09%)
Jan 08, 2013 0.5000 0.5200 0.4700 0.4850 48,000 +0.02(+5.43%)
Jan 07, 2013 0.5500 0.5500 0.4500 0.4600 169,000 -0.10(-17.86%)
Jan 04, 2013 0.4100 0.5700 0.4050 0.5600 1,173,500 +0.09(+19.15%)
Jan 03, 2013 0.4700 0.4700 0.4500 0.4700 32,166 +0.00(+0.00%)
Jan 02, 2013 0.3800 0.4700 0.3800 0.4700 198,500 +0.09(+23.68%)
Dec 31, 2012 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Dec 28, 2012 0.3500 0.3500 0.3500 0.3500 50,000 +0.05(+16.67%)
Dec 27, 2012 0.3000 0.3000 0.2600 0.3000 61,513 +0.00(+0.00%)
Dec 24, 2012 0.3000 0.3000 0.3000 0 +0.05(+22.45%)
Dec 21, 2012 0.2400 0.2500 0.2250 0.2450 165,000 +0.00(+0.00%)
Dec 20, 2012 0.2500 0.2500 0.2450 0.2450 46,056 -0.01(-2.00%)
Dec 19, 2012 0.2200 0.2500 0.2200 0.2500 40,500 +0.00(+0.00%)
Dec 18, 2012 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
Dec 17, 2012 0.2500 0.2500 0.2400 0.2400 13,076 -0.04(-15.79%)
Dec 14, 2012 0.2850 0.2850 0.2850 0.2850 1,900 -0.01(-1.72%)
Dec 13, 2012 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Dec 12, 2012 0.2900 0.3150 0.2500 0.2900 27,700 +0.00(+0.00%)
Dec 11, 2012 0.2900 0.3100 0.2900 0.2900 29,289 +0.00(+0.00%)
Dec 10, 2012 0.2900 0.2900 0.2900 0.2900 499 -0.02(-4.92%)
Dec 07, 2012 0.2950 0.3500 0.2950 0.3050 12,333 +0.01(+3.39%)
Dec 06, 2012 0.2950 0.2950 0.2950 0.2950 12,543 -0.03(-9.23%)
Dec 05, 2012 0.3250 0.3250 0.3250 0.3250 6,000 -0.02(-4.41%)
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.