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, 2021 0.2400 0.2400 0.2300 0.2350 55,500 +0.00(+2.17%)
Mar 30, 2021 0.2350 0.2400 0.2300 0.2300 68,135 -0.01(-4.17%)
Mar 29, 2021 0.2300 0.2400 0.2300 0.2400 72,290 +0.01(+4.35%)
Mar 26, 2021 0.2400 0.2400 0.2300 0.2300 24,326 -0.00(-2.13%)
Mar 25, 2021 0.2350 0.2350 0.2300 0.2350 81,499 +0.00(+2.17%)
Mar 24, 2021 0.2350 0.2400 0.2300 0.2300 61,783 -0.00(-2.13%)
Mar 23, 2021 0.2500 0.2500 0.2350 0.2350 184,599 -0.02(-6.00%)
Mar 22, 2021 0.2600 0.2600 0.2500 0.2500 16,600 +0.00(+0.00%)
Mar 19, 2021 0.2400 0.2600 0.2400 0.2500 47,319 +0.00(+0.00%)
Mar 18, 2021 0.2700 0.2700 0.2350 0.2500 124,150 -0.01(-3.85%)
Mar 17, 2021 0.2600 0.2600 0.2600 0.2600 138,725 +0.00(+0.00%)
Mar 16, 2021 0.2550 0.2800 0.2550 0.2600 318,455 +0.01(+4.00%)
Mar 15, 2021 0.2500 0.2500 0.2400 0.2500 251,000 +0.01(+2.04%)
Mar 12, 2021 0.2450 0.2450 0.2450 0.2450 24,500 +0.00(+0.00%)
Mar 11, 2021 0.2500 0.2550 0.2400 0.2450 92,500 -0.01(-2.00%)
Mar 10, 2021 0.2400 0.2500 0.2400 0.2500 8,151 +0.01(+2.04%)
Mar 09, 2021 0.2450 0.2500 0.2300 0.2450 51,752 +0.01(+4.26%)
Mar 08, 2021 0.2450 0.2450 0.2200 0.2350 38,700 +0.00(+2.17%)
Mar 05, 2021 0.2250 0.2300 0.2250 0.2300 16,000 +0.00(+0.00%)
Mar 04, 2021 0.2300 0.2350 0.2250 0.2300 39,500 +0.00(+0.00%)
Mar 03, 2021 0.2400 0.2400 0.2300 0.2300 44,750 +0.00(+0.00%)
Mar 02, 2021 0.2350 0.2350 0.2300 0.2300 81,000 +0.00(+0.00%)
Mar 01, 2021 0.2250 0.2300 0.2250 0.2300 68,000 +0.00(+0.00%)
Feb 26, 2021 0.2250 0.2400 0.2150 0.2300 64,678 +0.00(+0.00%)
Feb 25, 2021 0.2200 0.2300 0.2150 0.2300 51,000 +0.01(+4.55%)
Feb 24, 2021 0.2150 0.2200 0.1900 0.2200 416,866 +0.00(+0.00%)
Feb 23, 2021 0.2300 0.2300 0.2200 0.2200 187,900 -0.01(-2.22%)
Feb 22, 2021 0.2300 0.2350 0.2200 0.2250 44,700 -0.01(-2.17%)
Feb 19, 2021 0.2200 0.2300 0.2150 0.2300 57,090 +0.02(+6.98%)
Feb 18, 2021 0.2200 0.2200 0.2100 0.2150 61,137 +0.00(+0.00%)
Feb 17, 2021 0.2350 0.2350 0.2100 0.2150 180,872 -0.02(-8.51%)
Feb 16, 2021 0.2500 0.2500 0.2350 0.2350 128,950 -0.01(-2.08%)
Feb 12, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Feb 11, 2021 0.2450 0.2500 0.2400 0.2450 18,000 +0.00(+0.00%)
Feb 10, 2021 0.2500 0.2550 0.2400 0.2450 177,851 -0.01(-2.00%)
Feb 09, 2021 0.2550 0.2600 0.2500 0.2500 220,115 -0.01(-3.85%)
Feb 08, 2021 0.2700 0.2700 0.2600 0.2600 62,980 +0.01(+4.00%)
Feb 05, 2021 0.2500 0.2650 0.2450 0.2500 182,475 -0.01(-1.96%)
Feb 04, 2021 0.2600 0.2750 0.2450 0.2550 110,260 -0.01(-1.92%)
Feb 03, 2021 0.2700 0.2700 0.2600 0.2600 29,825 -0.01(-1.89%)
Feb 02, 2021 0.2450 0.2650 0.2450 0.2650 94,809 +0.03(+10.42%)
Feb 01, 2021 0.2750 0.2750 0.2400 0.2400 414,688 -0.02(-7.69%)
Jan 29, 2021 0.2650 0.2650 0.2500 0.2600 55,352 -0.01(-1.89%)
Jan 28, 2021 0.2700 0.2700 0.2600 0.2650 35,000 +0.00(+0.00%)
Jan 27, 2021 0.2800 0.2800 0.2650 0.2650 12,100 -0.01(-3.64%)
Jan 26, 2021 0.2800 0.2850 0.2700 0.2750 31,500 -0.01(-1.79%)
Jan 25, 2021 0.2600 0.2800 0.2600 0.2800 51,000 +0.01(+1.82%)
Jan 22, 2021 0.2700 0.2750 0.2650 0.2750 140,319 +0.01(+1.85%)
Jan 21, 2021 0.2700 0.2700 0.2650 0.2700 72,720 +0.00(+0.00%)
Jan 20, 2021 0.2700 0.2700 0.2700 0.2700 75,200 -0.01(-1.82%)
Jan 19, 2021 0.2800 0.2800 0.2750 0.2750 26,200 +0.01(+1.85%)
Jan 18, 2021 0.2750 0.2750 0.2650 0.2700 10,750 +0.00(+0.00%)
Jan 15, 2021 0.2900 0.2900 0.2700 0.2700 55,996 -0.01(-5.26%)
Jan 14, 2021 0.2600 0.2900 0.2600 0.2850 146,400 +0.02(+7.55%)
Jan 13, 2021 0.2600 0.2700 0.2600 0.2650 27,470 -0.01(-1.85%)
Jan 12, 2021 0.2700 0.2700 0.2650 0.2700 150,900 +0.01(+1.89%)
Jan 11, 2021 0.2750 0.2800 0.2600 0.2650 55,100 -0.01(-1.85%)
Jan 08, 2021 0.2750 0.2900 0.2650 0.2700 104,583 -0.02(-6.90%)
Jan 07, 2021 0.2750 0.2900 0.2700 0.2900 114,513 +0.01(+3.57%)
Jan 06, 2021 0.2800 0.2800 0.2650 0.2800 97,000 +0.01(+1.82%)
Jan 05, 2021 0.2800 0.2800 0.2700 0.2750 111,640 -0.01(-1.79%)
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.