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 28, 2023 0.1500 0.1550 0.1500 0.1500 123,000 +0.00(+0.00%)
Apr 27, 2023 0.1500 0.1600 0.1500 0.1500 103,500 +0.01(+3.45%)
Apr 26, 2023 0.1500 0.1500 0.1450 0.1450 142,500 -0.01(-3.33%)
Apr 25, 2023 0.1500 0.1500 0.1500 0.1500 63,369 +0.00(+0.00%)
Apr 24, 2023 0.1500 0.1550 0.1450 0.1500 197,000 +0.01(+3.45%)
Apr 21, 2023 0.1450 0.1500 0.1450 0.1450 106,000 +0.00(+0.00%)
Apr 20, 2023 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Apr 19, 2023 0.1500 0.1500 0.1500 0.1500 16,500 +0.00(+0.00%)
Apr 18, 2023 0.1500 0.1500 0.1500 0.1500 9,500 +0.01(+3.45%)
Apr 17, 2023 0.1500 0.1500 0.1450 0.1450 41,200 +0.00(+0.00%)
Apr 14, 2023 0.1450 0.1500 0.1450 0.1450 96,500 +0.00(+0.00%)
Apr 13, 2023 0.1450 0.1450 0.1450 0.1450 9,000 +0.00(+0.00%)
Apr 12, 2023 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+7.41%)
Apr 11, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Apr 10, 2023 0.1350 0.1350 0.1300 0.1300 29,204 -0.01(-10.34%)
Apr 06, 2023 0.1450 0 +0.00(+0.00%)
Apr 05, 2023 0.1500 0.1500 0.1450 0.1450 107,000 +0.00(+0.00%)
Apr 03, 2023 0.1450 0 +0.01(+7.41%)
Mar 31, 2023 0.1400 0.1450 0.1350 0.1350 5,000 -0.01(-6.90%)
Mar 30, 2023 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-6.45%)
Mar 29, 2023 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+3.33%)
Mar 28, 2023 0.1450 0.1500 0.1450 0.1500 2,000 +0.02(+15.38%)
Mar 27, 2023 0.1450 0.1450 0.1300 0.1300 6,000 -0.01(-3.70%)
Mar 24, 2023 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Mar 23, 2023 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Mar 22, 2023 0.1400 0.1400 0.1300 0.1300 22,200 -0.01(-10.34%)
Mar 21, 2023 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
Mar 20, 2023 0.1450 0.1500 0.1400 0.1450 29,300 +0.00(+0.00%)
Mar 17, 2023 0.1550 0.1550 0.1450 0.1450 9,500 -0.01(-3.33%)
Mar 16, 2023 0.1550 0.1550 0.1500 0.1500 4,500 +0.00(+0.00%)
Mar 15, 2023 0.1450 0.1500 0.1450 0.1500 92,504 +0.01(+3.45%)
Mar 14, 2023 0.1500 0.1550 0.1450 0.1450 23,500 +0.00(+0.00%)
Mar 13, 2023 0.1500 0.1500 0.1450 0.1450 63,500 +0.01(+11.54%)
Mar 10, 2023 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-7.14%)
Mar 09, 2023 0.1300 0.1400 0.1300 0.1400 13,000 +0.01(+7.69%)
Mar 08, 2023 0.1250 0.1300 0.1250 0.1300 6,000 +0.00(+0.00%)
Mar 07, 2023 0.1250 0.1300 0.1250 0.1300 37,500 -0.01(-3.70%)
Mar 06, 2023 0.1400 0.1400 0.1350 0.1350 23,500 -0.01(-6.90%)
Mar 03, 2023 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Mar 02, 2023 0.1350 0.1400 0.1350 0.1400 14,500 +0.01(+7.69%)
Mar 01, 2023 0.1300 0.1350 0.1300 0.1300 46,050 -0.01(-3.70%)
Feb 28, 2023 0.1400 0.1400 0.1200 0.1350 206,500 -0.01(-6.90%)
Feb 27, 2023 0.1500 0.1500 0.1350 0.1450 45,500 -0.01(-3.33%)
Feb 24, 2023 0.1500 0.1550 0.1500 0.1500 26,346 -0.01(-6.25%)
Feb 23, 2023 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+3.23%)
Feb 22, 2023 0.1600 0.1600 0.1550 0.1550 6,500 +0.00(+0.00%)
Feb 21, 2023 0.1600 0.1600 0.1550 0.1550 24,000 +0.00(+0.00%)
Feb 17, 2023 0.1550 0 +0.01(+3.33%)
Feb 16, 2023 0.1550 0.1550 0.1500 0.1500 24,800 -0.01(-6.25%)
Feb 15, 2023 0.1550 0.1600 0.1550 0.1600 3,000 +0.00(+0.00%)
Feb 14, 2023 0.1500 0.1600 0.1500 0.1600 39,500 +0.01(+6.67%)
Feb 13, 2023 0.1450 0.1500 0.1450 0.1500 27,500 +0.01(+7.14%)
Feb 10, 2023 0.1450 0.1450 0.1400 0.1400 43,437 -0.00(-3.45%)
Feb 09, 2023 0.1450 0.1500 0.1450 0.1450 10,150 -0.02(-9.38%)
Feb 08, 2023 0.1550 0.1600 0.1500 0.1600 4,000 +0.00(+0.00%)
Feb 07, 2023 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Feb 06, 2023 0.1550 0.1550 0.1550 0.1550 9,500 +0.01(+3.33%)
Feb 03, 2023 0.1550 0.1550 0.1500 0.1500 11,900 +0.00(+0.00%)
Feb 02, 2023 0.1600 0.1600 0.1500 0.1500 13,331 -0.01(-6.25%)
Jan 31, 2023 0.1600 0 +0.01(+6.67%)
Jan 30, 2023 0.1750 0.1750 0.1500 0.1500 59,500 -0.03(-16.67%)
Jan 27, 2023 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-2.70%)
Jan 26, 2023 0.1700 0.1850 0.1700 0.1850 38,500 +0.02(+12.12%)
Jan 25, 2023 0.1700 0.1700 0.1650 0.1650 3,000 -0.01(-5.71%)
Jan 24, 2023 0.1800 0.1800 0.1700 0.1750 45,300 +0.01(+9.37%)
Jan 23, 2023 0.1600 0.1600 0.1600 0.1600 25,231 +0.00(+0.00%)
Jan 20, 2023 0.1400 0.1600 0.1400 0.1600 71,284 +0.02(+14.29%)
Jan 19, 2023 0.1350 0.1400 0.1350 0.1400 86,000 +0.00(+0.00%)
Jan 18, 2023 0.1500 0.1500 0.1350 0.1400 91,786 +0.00(+0.00%)
Jan 17, 2023 0.1500 0.1550 0.1400 0.1400 210,500 +0.00(+0.00%)
Jan 13, 2023 0.1400 0 +0.02(+16.67%)
Jan 12, 2023 0.1350 0.1350 0.1200 0.1200 119,000 -0.01(-4.00%)
Jan 11, 2023 0.1400 0.1400 0.1250 0.1250 70,000 -0.02(-10.71%)
Jan 10, 2023 0.1350 0.1400 0.1350 0.1400 18,000 +0.01(+7.69%)
Jan 09, 2023 0.1300 0.1350 0.1250 0.1300 62,700 -0.01(-3.70%)
Jan 06, 2023 0.1250 0.1350 0.1250 0.1350 28,934 +0.00(+0.00%)
Jan 05, 2023 0.1350 0.1350 0.1350 0.1350 3,030 +0.01(+3.85%)
Jan 04, 2023 0.1250 0.1350 0.1250 0.1300 18,500 +0.01(+4.00%)
Jan 03, 2023 0.1200 0.1250 0.1200 0.1250 21,290 +0.00(+0.00%)
Dec 30, 2022 0.1250 0 +0.01(+4.17%)
Dec 28, 2022 0.1200 0 -0.01(-7.69%)
Dec 23, 2022 0.1300 0 +0.00(+0.00%)
Dec 21, 2022 0.1300 231 +0.00(+0.00%)
Dec 20, 2022 0.1350 0.1350 0.1300 0.1300 16,500 -0.01(-3.70%)
Dec 16, 2022 0.1350 0 +0.00(+0.00%)
Dec 15, 2022 0.1400 0.1400 0.1350 0.1350 43,500 -0.01(-6.90%)
Dec 14, 2022 0.1550 0.1550 0.1450 0.1450 11,501 +0.00(+3.57%)
Dec 13, 2022 0.1500 0.1500 0.1400 0.1400 23,040 -0.01(-9.68%)
Dec 09, 2022 0.1550 0 +0.01(+6.90%)
Dec 08, 2022 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
Dec 07, 2022 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Dec 06, 2022 0.1400 0.1500 0.1400 0.1400 18,500 +0.01(+7.69%)
Dec 05, 2022 0.1350 0.1400 0.1300 0.1300 59,950 -0.01(-3.70%)
Dec 02, 2022 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Dec 01, 2022 0.1450 0.1450 0.1350 0.1350 194,000 -0.01(-6.90%)
Nov 30, 2022 0.1550 0.1550 0.1450 0.1450 6,700 -0.02(-12.12%)
Nov 29, 2022 0.1650 0.1700 0.1650 0.1650 2,000 +0.02(+10.00%)
Nov 28, 2022 0.1500 0.1500 0.1500 0.1500 1,252 -0.01(-3.23%)
Nov 23, 2022 0.1550 0 +0.01(+6.90%)
Nov 22, 2022 0.1400 0.1450 0.1300 0.1450 52,000 +0.01(+11.54%)
Nov 18, 2022 0.1300 0 +0.01(+4.00%)
Nov 17, 2022 0.1300 0.1350 0.1250 0.1250 23,000 -0.01(-3.85%)
Nov 16, 2022 0.1350 0.1350 0.1300 0.1300 4,000 -0.01(-3.70%)
Nov 15, 2022 0.1350 0.1350 0.1350 0.1350 20,500 +0.00(+0.00%)
Nov 14, 2022 0.1500 0.1500 0.1350 0.1350 137,278 -0.01(-6.90%)
Nov 11, 2022 0.1600 0.1600 0.1400 0.1450 133,000 -0.01(-6.45%)
Nov 10, 2022 0.1500 0.1600 0.1500 0.1550 20,500 +0.01(+6.90%)
Nov 09, 2022 0.1450 0.1450 0.1450 0.1450 10,110 +0.00(+0.00%)
Nov 08, 2022 0.1350 0.1450 0.1350 0.1450 87,500 +0.01(+11.54%)
Nov 07, 2022 0.1200 0.1450 0.1150 0.1300 231,617 +0.03(+23.81%)
Nov 04, 2022 0.1100 0.1100 0.1050 0.1050 602,000 -0.01(-4.55%)
Nov 03, 2022 0.1100 0.1100 0.1050 0.1100 4,700 +0.01(+4.76%)
Nov 02, 2022 0.1350 0.1350 0.1050 0.1050 99,015 -0.04(-25.00%)
Nov 01, 2022 0.1400 0.1400 0.1400 0.1400 2,600 +0.01(+3.70%)
Oct 31, 2022 0.1400 0.1400 0.1300 0.1350 10,500 -0.01(-3.57%)
Oct 26, 2022 0.1400 0 +0.00(+0.00%)
Oct 25, 2022 0.1500 0.1500 0.1400 0.1400 10,484 -0.01(-6.67%)
Oct 21, 2022 0.1500 0 -0.01(-3.23%)
Oct 20, 2022 0.1550 0.1550 0.1550 0.1550 5,500 +0.01(+10.71%)
Oct 19, 2022 0.1450 0.1450 0.1400 0.1400 7,000 -0.01(-6.67%)
Oct 18, 2022 0.1550 0.1550 0.1500 0.1500 18,500 -0.01(-3.23%)
Oct 17, 2022 0.1550 0.1550 0.1550 0.1550 3,237 +0.01(+3.33%)
Oct 14, 2022 0.1600 0.1600 0.1500 0.1500 8,500 -0.02(-9.09%)
Oct 13, 2022 0.1650 0.1650 0.1650 0.1650 10,499 +0.01(+3.13%)
Oct 12, 2022 0.1700 0.1700 0.1600 0.1600 7,500 -0.02(-11.11%)
Oct 11, 2022 0.1700 0.1800 0.1700 0.1800 14,750 +0.02(+12.50%)
Oct 07, 2022 0.1600 0 -0.01(-3.03%)
Oct 06, 2022 0.1600 0.1650 0.1600 0.1650 19,500 +0.00(+0.00%)
Oct 05, 2022 0.1600 0.1650 0.1600 0.1650 55,317 +0.01(+3.13%)
Oct 04, 2022 0.1250 0.1600 0.1250 0.1600 157,500 +0.04(+28.00%)
Oct 03, 2022 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Sep 30, 2022 0.1200 0.1250 0.1200 0.1250 61,303 +0.01(+8.70%)
Sep 28, 2022 0.1150 0 +0.01(+4.55%)
Sep 27, 2022 0.1150 0.1150 0.1100 0.1100 2,750 -0.01(-8.33%)
Sep 26, 2022 0.1100 0.1200 0.1100 0.1200 5,000 +0.00(+4.35%)
Sep 22, 2022 0.1150 0 -0.00(-4.17%)
Sep 21, 2022 0.1100 0.1200 0.1050 0.1200 35,000 +0.00(+4.35%)
Sep 20, 2022 0.1200 0.1250 0.1050 0.1150 107,195 -0.00(-4.17%)
Sep 19, 2022 0.1200 0.1200 0.1200 0.1200 2,300 -0.01(-4.00%)
Sep 16, 2022 0.1250 0.1250 0.1200 0.1250 25,500 +0.00(+0.00%)
Sep 15, 2022 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
Sep 14, 2022 0.1300 0.1300 0.1250 0.1300 15,500 +0.00(+0.00%)
Sep 13, 2022 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-3.70%)
Sep 12, 2022 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+8.00%)
Sep 09, 2022 0.1250 0.1250 0.1250 0.1250 3,069 -0.01(-7.41%)
Sep 06, 2022 0.1350 333 +0.00(+0.00%)
Sep 01, 2022 0.1350 0 +0.01(+3.85%)
Aug 31, 2022 0.1350 0.1350 0.1250 0.1300 10,500 +0.00(+0.00%)
Aug 26, 2022 0.1300 0 -0.01(-3.70%)
Aug 25, 2022 0.1400 0.1450 0.1350 0.1350 34,000 -0.01(-3.57%)
Aug 24, 2022 0.1350 0.1400 0.1350 0.1400 180,500 +0.01(+3.70%)
Aug 23, 2022 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Aug 22, 2022 0.1300 0.1350 0.1300 0.1300 2,000 -0.01(-7.14%)
Aug 18, 2022 0.1400 0 +0.01(+3.70%)
Aug 17, 2022 0.1300 0.1350 0.1250 0.1350 22,000 +0.00(+0.00%)
Aug 16, 2022 0.1450 0.1500 0.1300 0.1350 27,300 -0.01(-10.00%)
Aug 12, 2022 0.1500 0 +0.00(+0.00%)
Aug 11, 2022 0.1500 0.1500 0.1500 0.1500 1,020 -0.01(-3.23%)
Aug 10, 2022 0.1450 0.1550 0.1450 0.1550 1,500 +0.01(+3.33%)
Aug 09, 2022 0.1450 0.1500 0.1350 0.1500 34,000 +0.00(+0.00%)
Aug 08, 2022 0.1450 0.1500 0.1350 0.1500 6,000 +0.00(+0.00%)
Aug 04, 2022 0.1500 0 -0.01(-3.23%)
Aug 03, 2022 0.1500 0.1550 0.1500 0.1550 46,150 -0.01(-3.13%)
Aug 02, 2022 0.1500 0.1600 0.1500 0.1600 14,086 +0.01(+6.67%)
Jul 29, 2022 0.1500 0 +0.01(+3.45%)
Jul 28, 2022 0.1450 0.1450 0.1400 0.1450 17,500 +0.00(+3.57%)
Jul 27, 2022 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Jul 26, 2022 0.1400 0.1400 0.1400 0.1400 16,500 +0.00(+0.00%)
Jul 25, 2022 0.1400 0.1400 0.1400 0.1400 17,000 -0.00(-3.45%)
Jul 22, 2022 0.1500 0.1500 0.1450 0.1450 11,400 -0.01(-3.33%)
Jul 21, 2022 0.1550 0.1550 0.1500 0.1500 37,500 +0.00(+0.00%)
Jul 19, 2022 0.1500 0 +0.01(+11.11%)
Jul 18, 2022 0.1350 0.1350 0.1350 0.1350 2,792 -0.01(-3.57%)
Jul 15, 2022 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
Jul 14, 2022 0.1350 0.1350 0.1300 0.1300 3,000 -0.01(-7.14%)
Jul 13, 2022 0.1400 0.1400 0.1400 0.1400 1,857 +0.01(+3.70%)
Jul 12, 2022 0.1300 0.1350 0.1300 0.1350 2,500 +0.00(+0.00%)
Jul 11, 2022 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+8.00%)
Jul 07, 2022 0.1250 0 +0.01(+8.70%)
Jul 06, 2022 0.1300 0.1300 0.1150 0.1150 83,200 -0.01(-11.54%)
Jul 05, 2022 0.1300 0.1350 0.1200 0.1300 108,043 +0.01(+4.00%)
Jul 04, 2022 0.1300 0.1300 0.1250 0.1250 5,000 -0.01(-7.41%)
Jun 30, 2022 0.1350 0 +0.00(+0.00%)
Jun 29, 2022 0.1350 0.1350 0.1350 0.1350 4,500 +0.01(+3.85%)
Jun 28, 2022 0.1400 0.1400 0.1300 0.1300 31,500 -0.01(-7.14%)
Jun 24, 2022 0.1400 0 +0.00(+0.00%)
Jun 23, 2022 0.1450 0.1450 0.1400 0.1400 5,901 -0.00(-3.45%)
Jun 22, 2022 0.1450 0.1450 0.1450 0.1450 207,300 +0.00(+3.57%)
Jun 21, 2022 0.1450 0.1450 0.1400 0.1400 2,500 -0.01(-6.67%)
Jun 16, 2022 0.1500 0 +0.01(+3.45%)
Jun 14, 2022 0.1450 0 +0.00(+0.00%)
Jun 13, 2022 0.1400 0.1550 0.1300 0.1450 53,311 -0.01(-6.45%)
Jun 10, 2022 0.1550 0.1550 0.1550 0.1550 6,177 -0.01(-3.13%)
Jun 09, 2022 0.1550 0.1600 0.1550 0.1600 53,767 +0.00(+0.00%)
Jun 08, 2022 0.1550 0.1600 0.1550 0.1600 10,000 +0.00(+0.00%)
Jun 07, 2022 0.1650 0.1700 0.1500 0.1600 67,000 +0.00(+0.00%)
Jun 06, 2022 0.1600 0.1600 0.1600 0.1600 13,000 -0.01(-3.03%)
Jun 02, 2022 0.1650 0 +0.00(+0.00%)
May 31, 2022 0.1650 0 +0.01(+3.13%)
May 30, 2022 0.1600 0.1600 0.1600 0.1600 1,300 +0.00(+0.00%)
May 27, 2022 0.1700 0.1700 0.1600 0.1600 10,000 -0.01(-5.88%)
May 26, 2022 0.1550 0.1700 0.1550 0.1700 21,000 +0.02(+9.68%)
May 25, 2022 0.1550 0.1600 0.1400 0.1550 36,000 +0.00(+0.00%)
May 24, 2022 0.1600 0.1600 0.1550 0.1550 3,000 -0.01(-3.13%)
May 20, 2022 0.1600 0 -0.01(-3.03%)
May 19, 2022 0.1500 0.1650 0.1500 0.1650 29,500 +0.01(+6.45%)
May 18, 2022 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
May 17, 2022 0.1550 0.1550 0.1550 0.1550 8,500 +0.01(+3.33%)
May 16, 2022 0.1500 0.1500 0.1400 0.1500 35,850 +0.00(+0.00%)
May 13, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.14%)
May 12, 2022 0.1500 0.1500 0.1400 0.1400 300,000 -0.02(-12.50%)
May 11, 2022 0.1600 0.1600 0.1600 0.1600 11,500 +0.01(+6.67%)
May 10, 2022 0.1550 0.1550 0.1500 0.1500 49,166 -0.01(-6.25%)
May 09, 2022 0.1700 0.1700 0.1600 0.1600 24,500 -0.01(-5.88%)
May 04, 2022 0.1700 0 -0.00(-2.86%)
May 03, 2022 0.1600 0.1750 0.1600 0.1750 25,000 +0.01(+9.37%)
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.