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 (%)
Apr 29, 2016 0.2550 0.3150 0.2500 0.3200 19,250 -0.01(-1.54%)
Apr 28, 2016 0.3200 0.3250 0.3200 0.3250 15,000 +0.01(+1.56%)
Apr 27, 2016 0.3200 0.3200 0.3200 0.3200 3,090 +0.00(+0.00%)
Apr 26, 2016 0.3200 0.3200 0.3200 0.3200 6,000 +0.00(+0.00%)
Apr 25, 2016 0.3200 0.3200 0.3050 0.3200 17,000 +0.00(+0.00%)
Apr 22, 2016 0.2750 0.3200 0.2750 0.3200 5,666 +0.02(+6.67%)
Apr 21, 2016 0.3000 0.3200 0.3000 0.3000 16,000 +0.02(+7.14%)
Apr 20, 2016 0.3000 0.3000 0.2800 0.2800 6,600 -0.04(-12.50%)
Apr 19, 2016 0.3000 0.3200 0.3000 0.3200 33,666 +0.02(+6.67%)
Apr 18, 2016 0.3000 0.3250 0.3000 0.3000 24,500 +0.00(+0.00%)
Apr 15, 2016 0.3050 0.3050 0.3000 0.3000 5,500 -0.03(-9.09%)
Apr 14, 2016 0.3000 0.3300 0.3000 0.3300 10,580 +0.01(+3.13%)
Apr 13, 2016 0.3050 0.3200 0.3000 0.3200 3,100 -0.02(-4.48%)
Apr 12, 2016 0.3300 0.3350 0.3300 0.3350 25,000 +0.01(+3.08%)
Apr 11, 2016 0.3250 0.3250 0.3050 0.3250 15,000 -0.01(-1.52%)
Apr 08, 2016 0.3300 0.3300 0.3300 0.3300 37,000 -0.01(-2.94%)
Apr 07, 2016 0.3200 0.3400 0.3200 0.3400 14,400 -0.00(-1.45%)
Apr 05, 2016 0.3450 0.3450 0.3450 0 -0.01(-2.82%)
Apr 04, 2016 0.3550 0.3550 0.3550 0.3550 1,052 -0.01(-1.39%)
Apr 01, 2016 0.3550 0.3600 0.3100 0.3600 5,085 +0.00(+0.00%)
Mar 31, 2016 0.3000 0.3600 0.3000 0.3600 38,800 +0.06(+20.00%)
Mar 30, 2016 0.3000 0.3400 0.2800 0.3000 73,000 +0.02(+7.14%)
Mar 29, 2016 0.3650 0.3700 0.2800 0.2800 103,808 -0.08(-22.22%)
Mar 28, 2016 0.3500 0.3600 0.3500 0.3600 7,500 +0.01(+2.86%)
Mar 24, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Mar 23, 2016 0.3450 0.3450 0.3000 0.3450 36,370 -0.01(-1.43%)
Mar 22, 2016 0.3250 0.3500 0.3000 0.3500 68,156 +0.04(+12.90%)
Mar 21, 2016 0.2950 0.3100 0.2900 0.3100 74,300 +0.03(+10.71%)
Mar 18, 2016 0.2700 0.2800 0.2700 0.2800 40,000 +0.01(+1.82%)
Mar 17, 2016 0.2800 0.2800 0.2700 0.2750 91,250 +0.01(+1.85%)
Mar 16, 2016 0.2800 0.2800 0.2200 0.2700 78,143 -0.01(-3.57%)
Mar 15, 2016 0.2450 0.2800 0.2450 0.2800 47,500 +0.02(+7.69%)
Mar 14, 2016 0.2700 0.2750 0.2600 0.2600 76,000 -0.01(-1.89%)
Mar 11, 2016 0.2550 0.2650 0.2500 0.2650 56,501 +0.00(+0.00%)
Mar 10, 2016 0.2600 0.2650 0.2500 0.2650 132,360 +0.02(+6.00%)
Mar 09, 2016 0.2500 0.2500 0.2500 0.2500 100,000 +0.00(+0.00%)
Mar 08, 2016 0.2500 0.2650 0.2400 0.2500 63,000 +0.03(+13.64%)
Mar 07, 2016 0.2150 0.2750 0.2100 0.2200 208,500 -0.02(-8.33%)
Mar 04, 2016 0.2300 0.2400 0.2300 0.2400 15,000 +0.01(+4.35%)
Feb 29, 2016 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 26, 2016 0.2250 0.2250 0.2050 0.2250 45,500 -0.01(-2.17%)
Feb 25, 2016 0.2000 0.2300 0.2000 0.2300 49,000 +0.03(+15.00%)
Feb 24, 2016 0.2000 0.2300 0.2000 0.2000 244,333 +0.00(+0.00%)
Feb 23, 2016 0.2000 0.2000 0.1900 0.2000 105,106 +0.00(+0.00%)
Feb 22, 2016 0.1750 0.2000 0.1750 0.2000 48,000 +0.02(+11.11%)
Feb 19, 2016 0.1650 0.1850 0.1600 0.1800 44,377 -0.02(-7.69%)
Feb 18, 2016 0.1800 0.1950 0.1800 0.1950 19,000 +0.02(+14.71%)
Feb 17, 2016 0.1700 0.1700 0.1700 0.1700 30,000 -0.03(-15.00%)
Feb 16, 2016 0.2000 0.2000 0.2000 0.2000 144,500 +0.00(+0.00%)
Feb 12, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 11, 2016 0.1950 0.2200 0.1650 0.2000 42,933 +0.01(+5.26%)
Feb 10, 2016 0.1950 0.2050 0.1550 0.1900 62,650 +0.00(+0.00%)
Feb 09, 2016 0.1900 0.1900 0.1700 0.1900 66,500 +0.02(+11.76%)
Feb 08, 2016 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Feb 05, 2016 0.1700 0.1700 0.1700 0.1700 180,000 +0.01(+3.03%)
Feb 04, 2016 0.1600 0.1700 0.1600 0.1650 31,500 -0.01(-5.71%)
Feb 03, 2016 0.1800 0.1800 0.1550 0.1750 82,200 -0.01(-2.78%)
Feb 02, 2016 0.1800 0.1800 0.1800 0.1800 6,000 -0.01(-2.70%)
Feb 01, 2016 0.1850 0.1850 0.1850 0.1850 27,000 +0.01(+8.82%)
Jan 29, 2016 0.1750 0.1800 0.1700 0.1700 316,500 -0.01(-5.56%)
Jan 28, 2016 0.1800 0.1800 0.1550 0.1800 12,075 +0.01(+9.09%)
Jan 27, 2016 0.1650 0.1650 0.1650 0.1650 50,190 -0.01(-2.94%)
Jan 26, 2016 0.1550 0.1750 0.1550 0.1700 48,493 -0.00(-2.86%)
Jan 22, 2016 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Jan 21, 2016 0.1550 0.1550 0.1550 0.1550 36,048 +0.00(+0.00%)
Jan 20, 2016 0.1600 0.1600 0.1550 0.1550 99,000 -0.01(-6.06%)
Jan 19, 2016 0.1600 0.1750 0.1600 0.1650 52,007 -0.01(-8.33%)
Jan 18, 2016 0.1550 0.1800 0.1550 0.1800 7,565 +0.02(+12.50%)
Jan 15, 2016 0.1600 0.1600 0.1600 0.1600 1,500 -0.02(-11.11%)
Jan 11, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 08, 2016 0.1800 0.1800 0.1700 0.1800 2,596,500 +0.00(+0.00%)
Jan 07, 2016 0.1800 0.1800 0.1800 0.1800 137,066 +0.00(+0.00%)
Jan 05, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 31, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 30, 2015 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Dec 29, 2015 0.1800 0.1800 0.1400 0.1800 489,958 -0.02(-10.00%)
Dec 23, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 22, 2015 0.1800 0.1800 0.1800 0.1800 12,300 +0.00(+0.00%)
Dec 21, 2015 0.1450 0.1800 0.1450 0.1800 13,166 +0.00(+0.00%)
Dec 16, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 15, 2015 0.1800 0.1800 0.1800 0.1800 2,890 +0.00(+0.00%)
Dec 11, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 07, 2015 0.1800 0.1800 0.1800 4 +0.00(+0.00%)
Dec 04, 2015 0.1800 0.1800 0.1800 0.1800 11,500 +0.00(+0.00%)
Dec 03, 2015 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Dec 02, 2015 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Dec 01, 2015 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Nov 30, 2015 0.1750 0.1750 0.1750 0.1750 1,975 +0.00(+0.00%)
Nov 27, 2015 0.1600 0.1750 0.1600 0.1750 2,303,000 +0.00(+0.00%)
Nov 24, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 23, 2015 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Nov 20, 2015 0.1750 0.1750 0.1750 0.1750 2,080 +0.00(+2.94%)
Nov 19, 2015 0.1400 0.1700 0.1400 0.1700 33,527 -0.01(-5.56%)
Nov 16, 2015 0.1800 0.1800 0.1800 579 +0.00(+0.00%)
Nov 13, 2015 0.1800 0.1800 0.1800 0.1800 5,300 +0.00(+0.00%)
Nov 12, 2015 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 10, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 09, 2015 0.1800 0.1800 0.1800 0.1800 29,636 +0.00(+0.00%)
Nov 04, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 03, 2015 0.1700 0.1900 0.1700 0.1800 44,000 -0.01(-5.26%)
Nov 02, 2015 0.1900 0.1900 0.1900 0.1900 2,500 +0.01(+5.56%)
Oct 30, 2015 0.1750 0.1800 0.1750 0.1800 29,000 -0.01(-5.26%)
Oct 29, 2015 0.1900 0.1900 0.1800 0.1900 42,500 +0.00(+0.00%)
Oct 28, 2015 0.1800 0.1900 0.1800 0.1900 2,000 +0.00(+0.00%)
Oct 27, 2015 0.1900 0.1900 0.1900 0.1900 5,238 +0.05(+31.03%)
Oct 26, 2015 0.1900 0.1900 0.1450 0.1450 5,935 -0.05(-23.68%)
Oct 23, 2015 0.1800 0.1900 0.1800 0.1900 13,000 +0.04(+26.67%)
Oct 22, 2015 0.1450 0.1900 0.1450 0.1500 22,000 -0.04(-18.92%)
Oct 21, 2015 0.1900 0.1900 0.1400 0.1850 19,000 -0.01(-2.63%)
Oct 20, 2015 0.1900 0.1900 0.1900 0.1900 18,500 +0.00(+0.00%)
Oct 19, 2015 0.1900 0.1900 0.1900 0.1900 25,700 -0.01(-2.56%)
Oct 16, 2015 0.1950 0.1950 0.1950 0.1950 14,952 +0.00(+0.00%)
Oct 14, 2015 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Oct 13, 2015 0.1900 0.1900 0.1900 0.1900 24,175 +0.00(+0.00%)
Oct 09, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 08, 2015 0.1900 0.1900 0.1900 0.1900 13,800 +0.00(+0.00%)
Oct 06, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 05, 2015 0.1850 0.1900 0.1850 0.1900 24,325 +0.00(+0.00%)
Oct 02, 2015 0.1600 0.1900 0.1600 0.1900 32,050 +0.03(+18.75%)
Sep 30, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 29, 2015 0.1550 0.1550 0.1550 0.1600 3,500 +0.02(+18.52%)
Sep 28, 2015 0.1350 0.1350 0.1350 0.1350 2,000 -0.02(-15.62%)
Sep 23, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 21, 2015 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Sep 18, 2015 0.1550 0.1550 0.1550 0.1550 4,509 +0.00(+0.00%)
Sep 17, 2015 0.1550 0.1550 0.1550 0.1550 5,500 +0.00(+0.00%)
Sep 16, 2015 0.1550 0.1550 0.1550 0.1550 10,500 +0.00(+0.00%)
Sep 14, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 02, 2015 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Aug 28, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 27, 2015 0.1650 0.1900 0.1650 0.1800 240,000 +0.08(+80.00%)
Aug 26, 2015 0.1350 0.1650 0.1000 0.1000 22,500 -0.09(-47.37%)
Aug 20, 2015 0.1900 0.1900 0.1900 166 +0.02(+11.76%)
Aug 19, 2015 0.1350 0.1700 0.1350 0.1700 9,500 +0.01(+3.03%)
Aug 17, 2015 0.1650 0.1650 0.1650 0 +0.04(+26.92%)
Aug 14, 2015 0.1300 0.1650 0.1300 0.1300 3,500 -0.04(-21.21%)
Aug 13, 2015 0.1350 0.1650 0.1350 0.1650 19,333 +0.03(+22.22%)
Aug 12, 2015 0.1300 0.1350 0.1300 0.1350 20,500 +0.00(+0.00%)
Aug 11, 2015 0.1300 0.1350 0.1300 0.1350 6,000 +0.00(+0.00%)
Aug 10, 2015 0.1250 0.1350 0.1250 0.1350 8,000 +0.00(+0.00%)
Aug 07, 2015 0.1600 0.1600 0.1300 0.1350 9,400 -0.01(-3.57%)
Aug 06, 2015 0.1550 0.1550 0.1250 0.1400 59,700 -0.05(-26.32%)
Jul 27, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jul 24, 2015 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Jul 23, 2015 0.1850 0.1900 0.1850 0.1900 61,400 +0.00(+0.00%)
Jul 20, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 17, 2015 0.1900 0.1900 0.1900 0.1900 21,000 +0.00(+0.00%)
Jul 16, 2015 0.1900 0.1900 0.1600 0.1900 17,774 +0.00(+0.00%)
Jul 14, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 13, 2015 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Jul 08, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 07, 2015 0.1900 0.1900 0.1900 0.1900 19,000 +0.00(+0.00%)
Jul 06, 2015 0.1900 0.1900 0.1900 0.1900 2,666 +0.00(+0.00%)
Jul 02, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 30, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 29, 2015 0.1700 0.1700 0.1350 0.1700 21,500 +0.00(+0.00%)
Jun 26, 2015 0.1700 0.1700 0.1700 0.1700 30,500 +0.00(+0.00%)
Jun 25, 2015 0.1600 0.1700 0.1600 0.1700 16,000 +0.01(+6.25%)
Jun 24, 2015 0.1600 0.1600 0.1600 0.1600 787 -0.01(-5.88%)
Jun 23, 2015 0.1650 0.1700 0.1650 0.1700 53,000 +0.00(+0.00%)
Jun 19, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 18, 2015 0.1700 0.1700 0.1700 0.1700 15,500 +0.00(+0.00%)
Jun 17, 2015 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Jun 16, 2015 0.1700 0.1700 0.1500 0.1700 26,009 +0.00(+0.00%)
Jun 15, 2015 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jun 12, 2015 0.1700 0.1700 0.1700 0.1700 23,500 +0.00(+0.00%)
Jun 11, 2015 0.1250 0.1700 0.1250 0.1700 27,540 +0.01(+3.03%)
Jun 10, 2015 0.1650 0.1650 0.1650 0.1650 20,000 +0.00(+0.00%)
Jun 09, 2015 0.1650 0.1650 0.1650 0.1650 1,000 +0.02(+10.00%)
Jun 08, 2015 0.1500 0.1500 0.1500 0.1500 8,000,000 -0.02(-9.09%)
Jun 05, 2015 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+3.13%)
Jun 04, 2015 0.1250 0.1600 0.1250 0.1600 10,333 -0.01(-3.03%)
Jun 03, 2015 0.1300 0.1650 0.1300 0.1650 6,500 +0.00(+0.00%)
May 20, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 15, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 13, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 08, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 07, 2015 0.1350 0.1600 0.1350 0.1600 16,493 -0.01(-3.03%)
May 06, 2015 0.1550 0.1650 0.1550 0.1650 6,500 +0.00(+0.00%)
May 04, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
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.