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

Tristar Gold Inc (TSV: TSG )

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 1:35 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 28, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 27, 2013 0.3350 0.3400 0.3350 0.3400 51,000 +0.00(+0.00%)
Mar 26, 2013 0.3400 0.3400 0.3400 0.3400 26,000 -0.01(-2.86%)
Mar 25, 2013 0.3950 0.3950 0.3500 0.3500 15,600 -0.05(-12.50%)
Mar 22, 2013 0.3550 0.4000 0.3550 0.4000 2,547 +0.01(+1.27%)
Mar 21, 2013 0.4000 0.4000 0.3950 0.3950 16,000 +0.06(+17.91%)
Mar 20, 2013 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 19, 2013 0.3350 0.3350 0.3350 0.3350 49 -0.07(-17.28%)
Mar 18, 2013 0.3900 0.4050 0.3900 0.4050 7,700 +0.03(+8.00%)
Mar 15, 2013 0.3350 0.4050 0.3300 0.3750 33,367 -0.03(-7.41%)
Mar 14, 2013 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Mar 13, 2013 0.4050 0.4050 0.4050 0.4050 240 -0.00(-1.22%)
Mar 12, 2013 0.4100 0.4100 0.4100 0.4100 14,500 +0.00(+0.00%)
Mar 11, 2013 0.3750 0.4100 0.3750 0.4100 31,031 +0.03(+9.33%)
Mar 08, 2013 0.3750 0.3750 0.3750 0.3750 7,500 +0.02(+5.63%)
Mar 07, 2013 0.3550 0.3550 0.3550 0.3550 237 -0.04(-10.13%)
Mar 06, 2013 0.4000 0.4150 0.3600 0.3950 120,000 -0.01(-1.25%)
Mar 05, 2013 0.3600 0.4000 0.3550 0.4000 12,952 -0.01(-2.44%)
Mar 04, 2013 0.3500 0.4100 0.3500 0.4100 15,000 +0.00(+0.00%)
Mar 01, 2013 0.3950 0.4100 0.3950 0.4100 11,000 +0.00(+0.00%)
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%)
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.