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 (%)
Mar 31, 2011 0.7800 0.8200 0.7800 0.8000 40,150 +0.00(+0.00%)
Mar 30, 2011 0.7800 0.8000 0.7700 0.8000 65,434 +0.05(+6.67%)
Mar 29, 2011 0.7300 0.7500 0.7300 0.7500 173,500 +0.02(+2.74%)
Mar 28, 2011 0.7500 0.7500 0.7300 0.7300 243,960 +0.02(+2.82%)
Mar 25, 2011 0.7100 0.7100 0.7100 0.7100 237 -0.06(-7.79%)
Mar 24, 2011 0.7400 0.7700 0.7300 0.7700 67,500 +0.04(+5.48%)
Mar 23, 2011 0.7300 0.7300 0.7300 0.7300 145,066 -0.01(-1.35%)
Mar 22, 2011 0.7400 0.7400 0.7200 0.7400 219,000 +0.00(+0.00%)
Mar 21, 2011 0.7400 0.7400 0.7400 0.7400 36,334 +0.01(+1.37%)
Mar 18, 2011 0.7300 0.7300 0.7200 0.7300 203,066 -0.01(-1.35%)
Mar 17, 2011 0.7200 0.7400 0.6800 0.7400 709,323 +0.04(+5.71%)
Mar 16, 2011 0.7400 0.7400 0.7000 0.7000 132,300 -0.05(-6.67%)
Mar 15, 2011 0.7100 0.7500 0.6500 0.7500 266,699 -0.01(-1.32%)
Mar 14, 2011 0.7800 0.8100 0.6700 0.7600 508,937 -0.05(-6.17%)
Mar 11, 2011 0.7800 0.8100 0.7800 0.8100 129,500 +0.05(+6.58%)
Mar 10, 2011 0.7900 0.7900 0.6400 0.7600 92,653 -0.03(-3.80%)
Mar 09, 2011 0.8600 0.8600 0.7800 0.7900 301,050 -0.04(-4.82%)
Mar 08, 2011 0.8600 0.8600 0.8200 0.8300 36,293 -0.03(-3.49%)
Mar 07, 2011 0.8200 0.8600 0.8000 0.8600 140,500 +0.06(+7.50%)
Mar 04, 2011 0.7100 0.8000 0.7000 0.8000 301,733 +0.08(+11.11%)
Mar 03, 2011 0.7500 0.8000 0.7100 0.7200 1,064,499 -0.04(-5.26%)
Mar 02, 2011 0.7600 0.8000 0.7600 0.7600 141,804 +0.00(+0.00%)
Mar 01, 2011 0.8000 0.8000 0.7100 0.7600 62,542 -0.03(-3.80%)
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%)
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.