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

Tristar Gold Inc (OP: TSGZF )

0.1088 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, May 16, 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, 2024 0.0993 0 +0.00(+3.44%)
Apr 26, 2024 0.0955 0.0960 0.0955 0.0960 100,010 +0.01(+8.72%)
Apr 25, 2024 0.0883 0.0883 0.0883 0.0883 8,000 +0.00(+3.88%)
Apr 24, 2024 0.0936 0.0936 0.0850 0.0850 60,000 -0.00(-0.93%)
Apr 23, 2024 0.0858 0.0858 0.0858 0.0858 50,002 -0.00(-4.67%)
Apr 22, 2024 0.0981 0.0981 0.0887 0.0900 136,382 -0.01(-12.88%)
Apr 18, 2024 0.1033 0 +0.01(+8.74%)
Apr 17, 2024 0.0950 0.1001 0.0950 0.0950 31,002 -0.01(-13.56%)
Apr 16, 2024 0.1050 0.1099 0.1050 0.1099 19,150 +0.01(+15.68%)
Apr 12, 2024 0.0950 5,000 -0.01(-5.00%)
Apr 11, 2024 0.0950 0.1000 0.0950 0.1000 36,500 +0.00(+2.56%)
Apr 10, 2024 0.0980 0.0980 0.0950 0.0975 72,201 +0.00(+2.63%)
Apr 09, 2024 0.0998 0.0998 0.0950 0.0950 11,630 -0.01(-7.41%)
Apr 08, 2024 0.1045 0.1053 0.1000 0.1026 14,266 -0.01(-9.92%)
Apr 05, 2024 0.0990 0.1139 0.0980 0.1139 26,298 +0.01(+8.48%)
Apr 04, 2024 0.1050 0.1050 0.1050 0.1050 30,000 +0.01(+7.14%)
Apr 02, 2024 0.0980 0 -0.00(-1.21%)
Apr 01, 2024 0.0992 0.0992 0.0992 0.0992 10,000 +0.01(+9.98%)
Mar 27, 2024 0.0902 0 +0.00(+0.00%)
Mar 25, 2024 0.0902 1 +0.01(+6.24%)
Mar 21, 2024 0.0849 0 +0.02(+21.63%)
Mar 19, 2024 0.0698 0 -0.00(-0.29%)
Mar 18, 2024 0.0678 0.0700 0.0627 0.0700 44,270 -0.00(-5.28%)
Mar 15, 2024 0.0702 0.0739 0.0702 0.0739 32,001 +0.00(+5.57%)
Mar 14, 2024 0.0640 0.0700 0.0640 0.0700 295,958 +0.01(+17.65%)
Mar 13, 2024 0.0600 0.0600 0.0595 0.0595 21,424 +0.00(+0.51%)
Mar 12, 2024 0.0650 0.0650 0.0592 0.0592 6,479 -0.01(-18.90%)
Mar 11, 2024 0.0666 0.0730 0.0666 0.0730 30,930 +0.00(+4.29%)
Mar 08, 2024 0.0629 0.0700 0.0629 0.0700 205,665 +0.01(+9.38%)
Mar 07, 2024 0.0631 0.0640 0.0631 0.0640 33,333 +0.00(+0.16%)
Mar 06, 2024 0.0639 0.0639 0.0639 0.0639 3,914 +0.00(+3.06%)
Mar 05, 2024 0.0620 0.0620 0.0580 0.0620 2,000 -0.00(-0.80%)
Mar 04, 2024 0.0625 0.0625 0.0625 0.0625 3,987 +0.01(+17.92%)
Mar 01, 2024 0.0611 0.0640 0.0530 0.0530 70,220 -0.00(-6.69%)
Feb 29, 2024 0.0589 0.0591 0.0568 0.0568 66,200 -0.00(-3.57%)
Feb 28, 2024 0.0589 0.0589 0.0589 0.0589 7,500 +0.01(+13.93%)
Feb 26, 2024 0.0517 0 -0.00(-6.85%)
Feb 23, 2024 0.0555 0.0555 0.0555 0.0555 9,746 +0.00(+2.78%)
Feb 21, 2024 0.0540 0 +0.01(+12.27%)
Feb 20, 2024 0.0481 0.0481 0.0481 0.0481 1,000 -0.00(-7.14%)
Feb 16, 2024 0.0476 0.0518 0.0476 0.0518 71,850 -0.00(-0.38%)
Feb 15, 2024 0.0519 0.0580 0.0460 0.0520 1,395,700 +0.00(+1.36%)
Feb 14, 2024 0.0553 0.0553 0.0513 0.0513 11,100 -0.01(-12.90%)
Feb 13, 2024 0.0589 0.0589 0.0589 0.0589 100,009 +0.00(+5.75%)
Feb 12, 2024 0.0557 0.0557 0.0557 0.0557 9,000 -0.00(-5.59%)
Feb 09, 2024 0.0590 0.0590 0.0590 0.0590 4,000 +0.00(+8.86%)
Feb 05, 2024 0.0542 0 -0.01(-8.91%)
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.