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

Tristar Gold Inc (OP: TSGZF )

0.1079 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 5, 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 30, 2020 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Apr 29, 2020 0.2155 0.2210 0.2100 0.2100 53,816 -0.02(-9.21%)
Apr 28, 2020 0.2250 0.2313 0.2250 0.2313 24,761 +0.01(+2.80%)
Apr 27, 2020 0.2225 0.2339 0.2154 0.2250 82,499 +0.01(+2.27%)
Apr 24, 2020 0.2267 0.2356 0.2150 0.2200 62,300 -0.01(-3.55%)
Apr 23, 2020 0.2048 0.2281 0.2048 0.2281 125,090 +0.02(+11.27%)
Apr 22, 2020 0.2043 0.2050 0.1916 0.2050 80,585 +0.00(+0.34%)
Apr 21, 2020 0.2100 0.2100 0.1850 0.2043 9,025 -0.01(-2.95%)
Apr 20, 2020 0.2230 0.2230 0.1964 0.2105 12,000 +0.00(+0.19%)
Apr 17, 2020 0.1958 0.2150 0.1890 0.2101 7,500 +0.01(+4.27%)
Apr 16, 2020 0.2160 0.2209 0.2015 0.2015 81,645 -0.02(-7.06%)
Apr 15, 2020 0.2200 0.2202 0.2040 0.2168 2,975 -0.02(-8.64%)
Apr 14, 2020 0.2208 0.2410 0.2208 0.2373 6,265 +0.03(+13.54%)
Apr 13, 2020 0.2000 0.2090 0.2000 0.2090 24,550 +0.00(+2.10%)
Apr 09, 2020 0.2050 0.2100 0.2000 0.2047 28,500 +0.00(+2.35%)
Apr 08, 2020 0.2159 0.2159 0.2000 0.2000 56,500 +0.00(+0.00%)
Apr 06, 2020 0.2000 0.2000 0.2000 0 +0.00(+1.01%)
Apr 03, 2020 0.1980 0.1980 0.1947 0.1980 5,200 -0.00(-1.00%)
Apr 02, 2020 0.1961 0.2004 0.1920 0.2000 81,773 +0.02(+8.11%)
Apr 01, 2020 0.1850 0.1850 0.1850 0.1850 13,000 +0.00(+0.00%)
Mar 31, 2020 0.1884 0.1900 0.1828 0.1850 48,525 +0.01(+5.71%)
Mar 30, 2020 0.2000 0.2000 0.1750 0.1750 24,800 -0.01(-5.46%)
Mar 27, 2020 0.1850 0.1900 0.1800 0.1851 43,900 -0.01(-3.69%)
Mar 26, 2020 0.1820 0.1961 0.1750 0.1922 51,150 +0.02(+13.66%)
Mar 25, 2020 0.1900 0.1900 0.1630 0.1691 15,635 -0.02(-11.33%)
Mar 24, 2020 0.1900 0.1932 0.1762 0.1907 31,833 +0.03(+17.28%)
Mar 23, 2020 0.1618 0.1626 0.1550 0.1626 14,665 +0.01(+4.90%)
Mar 20, 2020 0.1625 0.1650 0.1550 0.1550 30,600 -0.00(-2.21%)
Mar 19, 2020 0.1500 0.1585 0.1500 0.1585 81,000 +0.01(+5.67%)
Mar 18, 2020 0.1600 0.1600 0.1500 0.1500 12,300 -0.01(-5.06%)
Mar 17, 2020 0.1710 0.1750 0.1490 0.1580 18,500 +0.01(+8.97%)
Mar 16, 2020 0.1700 0.1700 0.1310 0.1450 21,009 -0.03(-19.40%)
Mar 13, 2020 0.1982 0.1982 0.1684 0.1799 111,800 -0.00(-0.06%)
Mar 12, 2020 0.1505 0.1800 0.1330 0.1800 630,647 -0.00(-0.50%)
Mar 11, 2020 0.2236 0.2236 0.1750 0.1809 252,003 -0.02(-8.64%)
Mar 10, 2020 0.2151 0.2151 0.1816 0.1980 144,954 -0.02(-10.00%)
Mar 09, 2020 0.2181 0.2283 0.2000 0.2200 80,208 -0.00(-0.90%)
Mar 06, 2020 0.2140 0.2237 0.2030 0.2220 85,800 -0.00(-1.29%)
Mar 05, 2020 0.2238 0.2249 0.2189 0.2249 25,728 +0.01(+2.98%)
Mar 04, 2020 0.2311 0.2311 0.2184 0.2184 18,573 -0.01(-2.93%)
Mar 03, 2020 0.2400 0.2400 0.2174 0.2250 6,911 -0.00(-1.06%)
Mar 02, 2020 0.2279 0.2320 0.2172 0.2274 177,412 -0.02(-8.31%)
Feb 28, 2020 0.1880 0.2510 0.1689 0.2480 237,000 +0.02(+11.21%)
Feb 27, 2020 0.2469 0.2750 0.2230 0.2230 395,495 -0.04(-15.18%)
Feb 26, 2020 0.2672 0.2700 0.2629 0.2629 198,700 -0.01(-2.63%)
Feb 25, 2020 0.2787 0.2823 0.2686 0.2700 116,200 -0.01(-4.39%)
Feb 24, 2020 0.2650 0.2824 0.2600 0.2824 92,120 +0.02(+6.65%)
Feb 21, 2020 0.2565 0.2685 0.2565 0.2648 17,000 +0.01(+4.83%)
Feb 20, 2020 0.2625 0.2686 0.2526 0.2526 145,932 -0.02(-8.48%)
Feb 19, 2020 0.2658 0.2800 0.2650 0.2760 76,101 +0.02(+6.15%)
Feb 18, 2020 0.2450 0.2600 0.2390 0.2600 153,138 +0.02(+7.97%)
Feb 14, 2020 0.2520 0.2525 0.2400 0.2408 75,300 -0.01(-3.22%)
Feb 13, 2020 0.2586 0.2592 0.2370 0.2488 66,798 -0.00(-1.66%)
Feb 12, 2020 0.2402 0.2571 0.2400 0.2530 111,500 +0.01(+4.12%)
Feb 11, 2020 0.2295 0.2520 0.2200 0.2430 237,832 +0.02(+8.72%)
Feb 10, 2020 0.2364 0.2610 0.2235 0.2235 280,150 -0.01(-4.89%)
Feb 07, 2020 0.2200 0.2456 0.2200 0.2350 114,000 +0.01(+6.82%)
Feb 06, 2020 0.2058 0.2306 0.2058 0.2200 96,306 +0.02(+10.00%)
Feb 05, 2020 0.2059 0.2081 0.1994 0.2000 90,320 -0.00(-1.62%)
Feb 04, 2020 0.1870 0.2050 0.1870 0.2033 145,780 +0.01(+5.34%)
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.