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, 2023 0.1400 0.1400 0.1200 0.1350 206,500 -0.01(-6.90%)
Feb 27, 2023 0.1500 0.1500 0.1350 0.1450 45,500 -0.01(-3.33%)
Feb 24, 2023 0.1500 0.1550 0.1500 0.1500 26,346 -0.01(-6.25%)
Feb 23, 2023 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+3.23%)
Feb 22, 2023 0.1600 0.1600 0.1550 0.1550 6,500 +0.00(+0.00%)
Feb 21, 2023 0.1600 0.1600 0.1550 0.1550 24,000 +0.00(+0.00%)
Feb 17, 2023 0.1550 0 +0.01(+3.33%)
Feb 16, 2023 0.1550 0.1550 0.1500 0.1500 24,800 -0.01(-6.25%)
Feb 15, 2023 0.1550 0.1600 0.1550 0.1600 3,000 +0.00(+0.00%)
Feb 14, 2023 0.1500 0.1600 0.1500 0.1600 39,500 +0.01(+6.67%)
Feb 13, 2023 0.1450 0.1500 0.1450 0.1500 27,500 +0.01(+7.14%)
Feb 10, 2023 0.1450 0.1450 0.1400 0.1400 43,437 -0.00(-3.45%)
Feb 09, 2023 0.1450 0.1500 0.1450 0.1450 10,150 -0.02(-9.38%)
Feb 08, 2023 0.1550 0.1600 0.1500 0.1600 4,000 +0.00(+0.00%)
Feb 07, 2023 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Feb 06, 2023 0.1550 0.1550 0.1550 0.1550 9,500 +0.01(+3.33%)
Feb 03, 2023 0.1550 0.1550 0.1500 0.1500 11,900 +0.00(+0.00%)
Feb 02, 2023 0.1600 0.1600 0.1500 0.1500 13,331 -0.01(-6.25%)
Jan 31, 2023 0.1600 0 +0.01(+6.67%)
Jan 30, 2023 0.1750 0.1750 0.1500 0.1500 59,500 -0.03(-16.67%)
Jan 27, 2023 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-2.70%)
Jan 26, 2023 0.1700 0.1850 0.1700 0.1850 38,500 +0.02(+12.12%)
Jan 25, 2023 0.1700 0.1700 0.1650 0.1650 3,000 -0.01(-5.71%)
Jan 24, 2023 0.1800 0.1800 0.1700 0.1750 45,300 +0.01(+9.37%)
Jan 23, 2023 0.1600 0.1600 0.1600 0.1600 25,231 +0.00(+0.00%)
Jan 20, 2023 0.1400 0.1600 0.1400 0.1600 71,284 +0.02(+14.29%)
Jan 19, 2023 0.1350 0.1400 0.1350 0.1400 86,000 +0.00(+0.00%)
Jan 18, 2023 0.1500 0.1500 0.1350 0.1400 91,786 +0.00(+0.00%)
Jan 17, 2023 0.1500 0.1550 0.1400 0.1400 210,500 +0.00(+0.00%)
Jan 13, 2023 0.1400 0 +0.02(+16.67%)
Jan 12, 2023 0.1350 0.1350 0.1200 0.1200 119,000 -0.01(-4.00%)
Jan 11, 2023 0.1400 0.1400 0.1250 0.1250 70,000 -0.02(-10.71%)
Jan 10, 2023 0.1350 0.1400 0.1350 0.1400 18,000 +0.01(+7.69%)
Jan 09, 2023 0.1300 0.1350 0.1250 0.1300 62,700 -0.01(-3.70%)
Jan 06, 2023 0.1250 0.1350 0.1250 0.1350 28,934 +0.00(+0.00%)
Jan 05, 2023 0.1350 0.1350 0.1350 0.1350 3,030 +0.01(+3.85%)
Jan 04, 2023 0.1250 0.1350 0.1250 0.1300 18,500 +0.01(+4.00%)
Jan 03, 2023 0.1200 0.1250 0.1200 0.1250 21,290 +0.00(+0.00%)
Dec 30, 2022 0.1250 0 +0.01(+4.17%)
Dec 28, 2022 0.1200 0 -0.01(-7.69%)
Dec 23, 2022 0.1300 0 +0.00(+0.00%)
Dec 21, 2022 0.1300 231 +0.00(+0.00%)
Dec 20, 2022 0.1350 0.1350 0.1300 0.1300 16,500 -0.01(-3.70%)
Dec 16, 2022 0.1350 0 +0.00(+0.00%)
Dec 15, 2022 0.1400 0.1400 0.1350 0.1350 43,500 -0.01(-6.90%)
Dec 14, 2022 0.1550 0.1550 0.1450 0.1450 11,501 +0.00(+3.57%)
Dec 13, 2022 0.1500 0.1500 0.1400 0.1400 23,040 -0.01(-9.68%)
Dec 09, 2022 0.1550 0 +0.01(+6.90%)
Dec 08, 2022 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
Dec 07, 2022 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Dec 06, 2022 0.1400 0.1500 0.1400 0.1400 18,500 +0.01(+7.69%)
Dec 05, 2022 0.1350 0.1400 0.1300 0.1300 59,950 -0.01(-3.70%)
Dec 02, 2022 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
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.