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: 2:58 PM EDT, May 23, 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 (%)
Apr 29, 2014 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Apr 28, 2014 0.1200 0.1250 0.1050 0.1050 45,000 -0.03(-19.23%)
Apr 25, 2014 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+4.00%)
Apr 24, 2014 0.1100 0.1300 0.1000 0.1250 34,000 +0.00(+0.00%)
Apr 23, 2014 0.1100 0.1250 0.1100 0.1250 3,200 +0.00(+0.00%)
Apr 16, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 15, 2014 0.1100 0.1250 0.1100 0.1250 8,797 -0.01(-3.85%)
Apr 09, 2014 0.1300 0.1300 0.1300 0.1300 33 +0.01(+4.00%)
Apr 08, 2014 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Apr 07, 2014 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Apr 04, 2014 0.1200 0.1200 0.1200 0.1200 45,000 -0.01(-7.69%)
Apr 03, 2014 0.1300 0.1300 0.1300 0.1300 3,000 +0.03(+30.00%)
Apr 02, 2014 0.1250 0.1250 0.1000 0.1000 10,500 -0.02(-20.00%)
Apr 01, 2014 0.1250 0.1300 0.1000 0.1250 75,000 +0.00(+0.00%)
Mar 31, 2014 0.1000 0.1250 0.1000 0.1250 68,500 +0.00(+0.00%)
Mar 28, 2014 0.1150 0.1250 0.1150 0.1250 83,222 +0.01(+4.17%)
Mar 27, 2014 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Mar 20, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Mar 19, 2014 0.1100 0.1150 0.0950 0.0950 27,716 -0.02(-17.39%)
Mar 18, 2014 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Mar 17, 2014 0.1150 0.1150 0.1150 0.1150 61,011 +0.01(+4.55%)
Mar 14, 2014 0.1150 0.1200 0.1100 0.1100 17,000 -0.01(-8.33%)
Mar 12, 2014 0.1200 0.1200 0.1200 100 +0.01(+9.09%)
Mar 11, 2014 0.1100 0.1100 0.1050 0.1100 44,341 -0.01(-4.35%)
Mar 10, 2014 0.1150 0.1150 0.1150 0.1150 22,100 +0.00(+0.00%)
Mar 05, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 04, 2014 0.1150 0.1200 0.1150 0.1200 35,622 +0.01(+9.09%)
Mar 03, 2014 0.1200 0.1200 0.1050 0.1100 311,609 -0.01(-12.00%)
Feb 28, 2014 0.1100 0.1250 0.1000 0.1250 6,894,720 +0.01(+13.64%)
Feb 27, 2014 0.1100 0.1100 0.1050 0.1100 65,300 +0.01(+10.00%)
Feb 25, 2014 0.1000 0.1000 0.1000 0.1000 334 -0.01(-9.09%)
Feb 24, 2014 0.1300 0.1300 0.1100 0.1100 70,282 -0.01(-12.00%)
Feb 20, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 19, 2014 0.1250 0.1250 0.1250 0.1250 92,705 -0.02(-13.79%)
Feb 18, 2014 0.1000 0.1450 0.1000 0.1450 88,500 +0.04(+45.00%)
Feb 14, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 13, 2014 0.1000 0.1000 0.0900 0.1000 13,000 +0.00(+0.00%)
Feb 12, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Feb 11, 2014 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Feb 07, 2014 0.1000 0.1000 0.1000 118 +0.01(+5.26%)
Feb 06, 2014 0.0950 0.0950 0.0950 0.0950 1,380 -0.01(-5.00%)
Feb 05, 2014 0.1200 0.1200 0.1000 0.1000 18,000 -0.02(-20.00%)
Feb 04, 2014 0.1250 0.1250 0.1250 0.1250 28,000 +0.00(+0.00%)
Jan 29, 2014 0.1250 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jan 28, 2014 0.1150 0.1150 0.1150 0.1150 45,666 -0.00(-4.17%)
Jan 27, 2014 0.1200 0.1200 0.1200 0.1200 6,000 -0.01(-4.00%)
Jan 24, 2014 0.1250 0.1250 0.1250 0.1250 6,100 +0.00(+0.00%)
Jan 23, 2014 0.1250 0.1250 0.1250 0.1250 4,000 +0.01(+4.17%)
Jan 22, 2014 0.1100 0.1200 0.1100 0.1200 4,000 +0.01(+9.09%)
Jan 21, 2014 0.1200 0.1350 0.1100 0.1100 331,127 -0.01(-4.35%)
Jan 20, 2014 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jan 15, 2014 0.1150 0.1150 0.1150 0.1150 47 +0.01(+4.55%)
Jan 14, 2014 0.1100 0.1100 0.1100 0.1100 40,333 -0.01(-8.33%)
Jan 09, 2014 0.1200 0.1200 0.1200 476 +0.00(+4.35%)
Jan 03, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 02, 2014 0.1000 0.1150 0.0900 0.1150 8,000 +0.01(+15.00%)
Dec 31, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2013 0.1000 0.1000 0.1000 0.1000 40,142 +0.00(+0.00%)
Dec 27, 2013 0.1000 0.1350 0.1000 0.1000 49,500 -0.02(-16.67%)
Dec 24, 2013 0.1200 0.1200 0.1200 0 -0.05(-29.41%)
Dec 23, 2013 0.1100 0.1700 0.1100 0.1700 14,000 +0.06(+54.55%)
Dec 20, 2013 0.1100 0.1100 0.1100 0.1100 8,175 -0.01(-12.00%)
Dec 19, 2013 0.1200 0.1250 0.1000 0.1250 113,619 -0.01(-3.85%)
Dec 18, 2013 0.1150 0.1300 0.1050 0.1300 258,432 -0.01(-3.70%)
Dec 17, 2013 0.1500 0.1500 0.1200 0.1350 42,500 -0.01(-6.90%)
Dec 13, 2013 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 12, 2013 0.1400 0.1400 0.1400 0.1400 91,666 +0.00(+0.00%)
Dec 10, 2013 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 09, 2013 0.1750 0.1750 0.1500 0.1500 17,500 +0.00(+0.00%)
Dec 06, 2013 0.1500 0.1500 0.1500 0.1500 54,500 -0.04(-21.05%)
Dec 04, 2013 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 03, 2013 0.1900 0.2000 0.1900 0.2000 3,450 +0.01(+5.26%)
Dec 02, 2013 0.2000 0.2000 0.1900 0.1900 10,000 -0.05(-20.83%)
Nov 29, 2013 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+2.13%)
Nov 27, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 26, 2013 0.2350 0.2350 0.2350 0.2350 2,000 +0.01(+6.82%)
Nov 25, 2013 0.2050 0.2200 0.2050 0.2200 7,500 -0.02(-8.33%)
Nov 22, 2013 0.2400 0.2400 0.2000 0.2400 8,023 +0.04(+20.00%)
Nov 21, 2013 0.2400 0.2400 0.2000 0.2000 2,666 -0.03(-13.04%)
Nov 20, 2013 0.2000 0.2300 0.2000 0.2300 11,500 -0.02(-8.00%)
Nov 14, 2013 0.2500 0.2500 0.2500 333 +0.03(+13.64%)
Nov 08, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 06, 2013 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Nov 05, 2013 0.2150 0.2400 0.2150 0.2150 35,595 +0.00(+0.00%)
Nov 04, 2013 0.1700 0.2150 0.1700 0.2150 6,999 +0.01(+2.38%)
Nov 01, 2013 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Oct 30, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 29, 2013 0.2200 0.2200 0.2200 0.2200 3,000 +0.01(+2.33%)
Oct 28, 2013 0.2000 0.2150 0.1800 0.2150 42,261 -0.01(-2.27%)
Oct 25, 2013 0.2200 0.2200 0.2200 0.2200 1,118 +0.01(+4.76%)
Oct 24, 2013 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-2.33%)
Oct 23, 2013 0.2100 0.2150 0.2100 0.2150 26,500 +0.01(+7.50%)
Oct 22, 2013 0.1800 0.2300 0.1500 0.2000 179,119 -0.03(-13.04%)
Oct 21, 2013 0.2300 0.2300 0.1900 0.2300 12,000 +0.00(+0.00%)
Oct 18, 2013 0.2300 0.2300 0.2300 0.2300 6,500 +0.00(+0.00%)
Oct 17, 2013 0.2200 0.2300 0.2100 0.2300 30,500 -0.01(-4.17%)
Oct 16, 2013 0.2400 0.2400 0.2400 0.2400 4,000 +0.02(+9.09%)
Oct 15, 2013 0.2200 0.2200 0.2200 0.2200 3,000 -0.03(-12.00%)
Oct 09, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 01, 2013 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Sep 27, 2013 0.2250 0.2550 0.2250 0.2500 4,237 +0.02(+11.11%)
Sep 26, 2013 0.2250 0.2250 0.2250 0.2250 699 -0.02(-10.00%)
Sep 23, 2013 0.2500 0.2500 0.2500 0.2500 383 +0.04(+16.28%)
Sep 20, 2013 0.2150 0.2150 0.2150 0.2150 3,000 -0.04(-14.00%)
Sep 19, 2013 0.2500 0.2500 0.2500 0.2500 9,000 +0.01(+4.17%)
Sep 18, 2013 0.2450 0.2650 0.2400 0.2400 66,504 +0.00(+0.00%)
Sep 13, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 12, 2013 0.2200 0.2400 0.2050 0.2400 62,432 +0.02(+11.63%)
Sep 11, 2013 0.2700 0.2700 0.2100 0.2150 88,732 -0.08(-28.33%)
Sep 05, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Sep 04, 2013 0.2800 0.2800 0.2600 0.2800 40,538 +0.01(+1.82%)
Sep 03, 2013 0.2800 0.2800 0.2750 0.2750 16,094 -0.01(-3.51%)
Aug 30, 2013 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Aug 29, 2013 0.2800 0.2800 0.2800 0.2800 1,125 -0.01(-3.45%)
Aug 27, 2013 0.2900 0.2900 0.2900 0 +0.03(+13.73%)
Aug 26, 2013 0.2500 0.2550 0.2500 0.2550 40,000 +0.01(+2.00%)
Aug 22, 2013 0.2500 0.2500 0.2500 0.2500 570 +0.01(+4.17%)
Aug 20, 2013 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Aug 19, 2013 0.2900 0.2900 0.2550 0.2550 20,766 -0.04(-13.56%)
Aug 16, 2013 0.2350 0.3000 0.2350 0.2950 204,566 +0.06(+25.53%)
Aug 09, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 08, 2013 0.2500 0.2500 0.2100 0.2350 95,900 +0.01(+6.82%)
Aug 07, 2013 0.2650 0.2650 0.2200 0.2200 87,000 -0.04(-15.38%)
Aug 06, 2013 0.2400 0.2600 0.2350 0.2600 78,300 +0.02(+6.12%)
Aug 02, 2013 0.2450 0.2450 0.2450 0 -0.07(-20.97%)
Jul 31, 2013 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jul 30, 2013 0.3100 0.3200 0.3100 0.3200 1,000 +0.00(+0.00%)
Jul 29, 2013 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Jul 26, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 25, 2013 0.2600 0.3200 0.2550 0.3200 3,500 -0.02(-5.88%)
Jul 24, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 23, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 22, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 19, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 18, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 17, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 16, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 15, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 12, 2013 0.3400 0.3400 0.3400 0.3400 40,000 +0.03(+7.94%)
Jul 11, 2013 0.2600 0.3450 0.3150 0.3150 9,750 -0.03(-10.00%)
Jul 10, 2013 0.3250 0.3500 0.3250 0.3500 7,047 +0.00(+0.00%)
Jul 09, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 08, 2013 0.3200 0.3500 0.2850 0.3500 4,493 +0.00(+0.00%)
Jul 05, 2013 0.3500 0.3500 0.3500 0.3500 2,000 +0.03(+9.37%)
Jul 04, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 03, 2013 0.3250 0.3250 0.3200 0.3200 45,000 +0.00(+0.00%)
Jul 02, 2013 0.3250 0.3250 0.3200 0.3200 8,903 -0.03(-8.57%)
Jun 28, 2013 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Jun 26, 2013 0.3500 0.3500 0.3300 0.3300 4,000 +0.02(+4.76%)
Jun 25, 2013 0.2750 0.3500 0.2750 0.3150 24,500 +0.02(+5.00%)
Jun 24, 2013 0.3050 0.3500 0.3000 0.3000 12,000 -0.05(-14.29%)
Jun 21, 2013 0.3050 0.3500 0.3000 0.3500 8,300 +0.00(+0.00%)
Jun 20, 2013 0.3300 0.3500 0.3300 0.3500 4,500 +0.00(+0.00%)
Jun 19, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 18, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 17, 2013 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jun 14, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 13, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 12, 2013 0.3500 0.3500 0.3500 0.3500 1,183 +0.01(+2.94%)
Jun 11, 2013 0.3000 0.3400 0.3000 0.3400 44,808 -0.04(-10.53%)
Jun 10, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 07, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 06, 2013 0.3050 0.3800 0.3050 0.3800 18,500 +0.00(+0.00%)
Jun 05, 2013 0.3250 0.3800 0.3250 0.3800 7,690 -0.01(-1.30%)
Jun 04, 2013 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jun 03, 2013 0.3000 0.3900 0.3000 0.3850 10,684 +0.01(+1.32%)
May 31, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 30, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 29, 2013 0.3200 0.3800 0.3150 0.3800 47,000 +0.08(+26.67%)
May 28, 2013 0.3000 0.3000 0.3000 0.3000 100 -0.07(-18.92%)
May 27, 2013 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 24, 2013 0.2900 0.3700 0.2800 0.3700 9,230 +0.00(+0.00%)
May 23, 2013 0.2800 0.3700 0.2800 0.3700 3,000 +0.01(+2.78%)
May 22, 2013 0.3200 0.3600 0.3200 0.3600 24,000 -0.01(-2.70%)
May 21, 2013 0.2700 0.3700 0.2700 0.3700 9,634 -0.01(-2.63%)
May 17, 2013 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
May 16, 2013 0.3000 0.3300 0.2800 0.3000 135,475 +0.01(+1.69%)
May 15, 2013 0.2800 0.2950 0.2400 0.2950 67,543 +0.04(+18.00%)
May 13, 2013 0.2200 0.2500 0.2200 0.2500 2,952 +0.00(+0.00%)
May 10, 2013 0.2550 0.2550 0.2350 0.2500 84,000 -0.03(-12.28%)
May 09, 2013 0.2850 0.2850 0.2500 0.2850 13,500 +0.00(+0.00%)
May 08, 2013 0.2800 0.2950 0.2750 0.2850 12,838 +0.04(+16.33%)
May 07, 2013 0.2300 0.2500 0.2300 0.2450 28,000 -0.02(-5.77%)
May 06, 2013 0.2600 0.2600 0.2600 0.2600 10,000 +0.05(+20.93%)
May 03, 2013 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 02, 2013 0.2150 0.2150 0.2150 0 +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.