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

Tristar Gold Inc (TSV: TSG )

0.1500 +0.0050 (+3.45%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 14, 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, 2017 0.2800 0.2800 0.2700 0.2800 43,833 +0.00(+0.00%)
Apr 27, 2017 0.2800 0.2800 0.2800 0.2800 41,000 +0.00(+0.00%)
Apr 26, 2017 0.2900 0.2900 0.2700 0.2800 47,500 -0.01(-5.08%)
Apr 25, 2017 0.2900 0.2950 0.2900 0.2950 14,000 +0.01(+1.72%)
Apr 24, 2017 0.3050 0.3050 0.2850 0.2900 81,600 -0.02(-6.45%)
Apr 21, 2017 0.3100 0.3100 0.3100 0.3100 24,000 +0.00(+0.00%)
Apr 20, 2017 0.3200 0.3250 0.3100 0.3100 37,500 +0.00(+0.00%)
Apr 19, 2017 0.3050 0.3250 0.3050 0.3100 159,000 -0.02(-6.06%)
Apr 18, 2017 0.3200 0.3300 0.3200 0.3300 40,000 +0.02(+4.76%)
Apr 17, 2017 0.3100 0.3150 0.3100 0.3150 27,500 +0.00(+0.00%)
Apr 13, 2017 0.3200 0.3200 0.3000 0.3150 46,329 -0.01(-3.08%)
Apr 12, 2017 0.3250 0.3250 0.3250 0.3250 5,000 +0.01(+1.56%)
Apr 11, 2017 0.3200 0.3300 0.3100 0.3200 72,200 +0.02(+6.67%)
Apr 10, 2017 0.3200 0.3200 0.3000 0.3000 28,500 -0.03(-9.09%)
Apr 07, 2017 0.3750 0.3750 0.3300 0.3300 46,000 -0.04(-12.00%)
Apr 06, 2017 0.3200 0.3750 0.3200 0.3750 90,500 +0.04(+13.64%)
Apr 05, 2017 0.3300 0.3400 0.3200 0.3300 34,700 +0.00(+0.00%)
Apr 04, 2017 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
Mar 30, 2017 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Mar 28, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 27, 2017 0.3100 0.3100 0.3100 0.3100 5,000 -0.02(-4.62%)
Mar 24, 2017 0.3100 0.3250 0.3100 0.3250 13,033 -0.01(-1.52%)
Mar 23, 2017 0.3000 0.3300 0.3000 0.3300 43,500 +0.00(+0.00%)
Mar 22, 2017 0.3200 0.3300 0.3200 0.3300 13,000 +0.00(+0.00%)
Mar 21, 2017 0.3400 0.3400 0.3200 0.3300 20,000 -0.01(-2.94%)
Mar 20, 2017 0.3500 0.3500 0.3350 0.3400 82,000 -0.01(-2.86%)
Mar 17, 2017 0.3600 0.3600 0.3500 0.3500 4,500 -0.02(-5.41%)
Mar 16, 2017 0.3650 0.3750 0.3650 0.3700 39,000 +0.01(+2.78%)
Mar 15, 2017 0.3450 0.3600 0.3400 0.3600 67,000 +0.02(+5.88%)
Mar 14, 2017 0.3500 0.3500 0.3100 0.3400 40,000 -0.02(-5.56%)
Mar 13, 2017 0.3600 0.3600 0.3200 0.3600 42,900 -0.01(-2.70%)
Mar 10, 2017 0.3900 0.4000 0.3650 0.3700 87,550 -0.01(-2.63%)
Mar 09, 2017 0.3900 0.4100 0.3800 0.3800 71,700 +0.01(+2.70%)
Mar 08, 2017 0.3550 0.4100 0.3550 0.3700 63,900 +0.03(+7.25%)
Mar 07, 2017 0.3450 0.3450 0.3450 0.3450 10,000 +0.02(+6.15%)
Mar 06, 2017 0.3600 0.4100 0.3150 0.3250 93,300 -0.02(-4.41%)
Mar 03, 2017 0.3500 0.3650 0.3200 0.3400 86,000 +0.03(+7.94%)
Mar 02, 2017 0.2850 0.4350 0.2700 0.3150 240,000 +0.03(+12.50%)
Mar 01, 2017 0.2700 0.2800 0.2700 0.2800 14,000 +0.01(+3.70%)
Feb 28, 2017 0.2800 0.2800 0.2700 0.2700 7,871 +0.00(+0.00%)
Feb 27, 2017 0.2750 0.2850 0.2700 0.2700 37,000 -0.01(-3.57%)
Feb 24, 2017 0.2650 0.2800 0.2600 0.2800 52,000 +0.02(+5.66%)
Feb 23, 2017 0.2800 0.2800 0.2650 0.2650 20,673 -0.02(-5.36%)
Feb 22, 2017 0.2800 0.2800 0.2700 0.2800 35,500 -0.01(-3.45%)
Feb 21, 2017 0.2800 0.2900 0.2800 0.2900 29,915 +0.01(+3.57%)
Feb 17, 2017 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Feb 16, 2017 0.2850 0.2950 0.2850 0.2950 25,500 +0.01(+3.51%)
Feb 15, 2017 0.2750 0.2850 0.2750 0.2850 30,500 +0.00(+0.00%)
Feb 14, 2017 0.2800 0.2950 0.2800 0.2850 38,500 -0.01(-1.72%)
Feb 13, 2017 0.2750 0.2900 0.2750 0.2900 81,000 +0.01(+3.57%)
Feb 10, 2017 0.2750 0.2800 0.2700 0.2800 22,000 +0.01(+1.82%)
Feb 09, 2017 0.2800 0.2850 0.2600 0.2750 142,500 -0.01(-1.79%)
Feb 08, 2017 0.2850 0.2850 0.2600 0.2800 61,200 +0.00(+0.00%)
Feb 07, 2017 0.2600 0.2800 0.2600 0.2800 103,000 +0.03(+9.80%)
Feb 06, 2017 0.2400 0.2700 0.2400 0.2550 208,500 +0.02(+6.25%)
Feb 03, 2017 0.2700 0.2700 0.2400 0.2400 98,000 -0.03(-9.43%)
Feb 02, 2017 0.2600 0.2650 0.2600 0.2650 15,000 -0.01(-1.85%)
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.