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: 3:21 PM EDT, May 13, 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, 2021 0.2700 0.2700 0.2600 0.2600 19,000 +0.00(+0.00%)
Apr 29, 2021 0.2650 0.2650 0.2600 0.2600 8,000 -0.02(-5.45%)
Apr 28, 2021 0.2400 0.2750 0.2400 0.2750 77,007 +0.03(+10.00%)
Apr 27, 2021 0.2600 0.2600 0.2500 0.2500 51,201 -0.02(-5.66%)
Apr 26, 2021 0.2750 0.2750 0.2600 0.2650 46,000 -0.01(-3.64%)
Apr 23, 2021 0.2750 0.2750 0.2750 0.2750 24,054 +0.00(+0.00%)
Apr 22, 2021 0.2600 0.2900 0.2500 0.2750 202,000 +0.02(+5.77%)
Apr 21, 2021 0.2650 0.2650 0.2550 0.2600 54,500 +0.00(+0.00%)
Apr 20, 2021 0.2550 0.2600 0.2550 0.2600 133,500 +0.00(+0.00%)
Apr 19, 2021 0.2550 0.2600 0.2550 0.2600 112,600 +0.00(+0.00%)
Apr 16, 2021 0.2650 0.2800 0.2550 0.2600 109,603 +0.00(+0.00%)
Apr 15, 2021 0.2700 0.2700 0.2600 0.2600 82,500 -0.01(-1.89%)
Apr 14, 2021 0.2650 0.2700 0.2600 0.2650 81,000 -0.01(-1.85%)
Apr 13, 2021 0.2750 0.2750 0.2600 0.2700 126,843 -0.01(-3.57%)
Apr 12, 2021 0.2800 0.2900 0.2800 0.2800 216,865 +0.00(+0.00%)
Apr 09, 2021 0.2850 0.2950 0.2800 0.2800 149,835 -0.00(-1.75%)
Apr 08, 2021 0.2800 0.2850 0.2800 0.2850 425,500 +0.01(+5.56%)
Apr 07, 2021 0.2700 0.2750 0.2650 0.2700 295,084 +0.01(+3.85%)
Apr 06, 2021 0.2600 0.2650 0.2500 0.2600 444,378 +0.00(+0.00%)
Apr 05, 2021 0.2900 0.2900 0.2500 0.2600 281,500 -0.02(-5.45%)
Apr 01, 2021 0.2750 0.2750 0.2750 0 +0.04(+17.02%)
Mar 31, 2021 0.2400 0.2400 0.2300 0.2350 55,500 +0.00(+2.17%)
Mar 30, 2021 0.2350 0.2400 0.2300 0.2300 68,135 -0.01(-4.17%)
Mar 29, 2021 0.2300 0.2400 0.2300 0.2400 72,290 +0.01(+4.35%)
Mar 26, 2021 0.2400 0.2400 0.2300 0.2300 24,326 -0.00(-2.13%)
Mar 25, 2021 0.2350 0.2350 0.2300 0.2350 81,499 +0.00(+2.17%)
Mar 24, 2021 0.2350 0.2400 0.2300 0.2300 61,783 -0.00(-2.13%)
Mar 23, 2021 0.2500 0.2500 0.2350 0.2350 184,599 -0.02(-6.00%)
Mar 22, 2021 0.2600 0.2600 0.2500 0.2500 16,600 +0.00(+0.00%)
Mar 19, 2021 0.2400 0.2600 0.2400 0.2500 47,319 +0.00(+0.00%)
Mar 18, 2021 0.2700 0.2700 0.2350 0.2500 124,150 -0.01(-3.85%)
Mar 17, 2021 0.2600 0.2600 0.2600 0.2600 138,725 +0.00(+0.00%)
Mar 16, 2021 0.2550 0.2800 0.2550 0.2600 318,455 +0.01(+4.00%)
Mar 15, 2021 0.2500 0.2500 0.2400 0.2500 251,000 +0.01(+2.04%)
Mar 12, 2021 0.2450 0.2450 0.2450 0.2450 24,500 +0.00(+0.00%)
Mar 11, 2021 0.2500 0.2550 0.2400 0.2450 92,500 -0.01(-2.00%)
Mar 10, 2021 0.2400 0.2500 0.2400 0.2500 8,151 +0.01(+2.04%)
Mar 09, 2021 0.2450 0.2500 0.2300 0.2450 51,752 +0.01(+4.26%)
Mar 08, 2021 0.2450 0.2450 0.2200 0.2350 38,700 +0.00(+2.17%)
Mar 05, 2021 0.2250 0.2300 0.2250 0.2300 16,000 +0.00(+0.00%)
Mar 04, 2021 0.2300 0.2350 0.2250 0.2300 39,500 +0.00(+0.00%)
Mar 03, 2021 0.2400 0.2400 0.2300 0.2300 44,750 +0.00(+0.00%)
Mar 02, 2021 0.2350 0.2350 0.2300 0.2300 81,000 +0.00(+0.00%)
Mar 01, 2021 0.2250 0.2300 0.2250 0.2300 68,000 +0.00(+0.00%)
Feb 26, 2021 0.2250 0.2400 0.2150 0.2300 64,678 +0.00(+0.00%)
Feb 25, 2021 0.2200 0.2300 0.2150 0.2300 51,000 +0.01(+4.55%)
Feb 24, 2021 0.2150 0.2200 0.1900 0.2200 416,866 +0.00(+0.00%)
Feb 23, 2021 0.2300 0.2300 0.2200 0.2200 187,900 -0.01(-2.22%)
Feb 22, 2021 0.2300 0.2350 0.2200 0.2250 44,700 -0.01(-2.17%)
Feb 19, 2021 0.2200 0.2300 0.2150 0.2300 57,090 +0.02(+6.98%)
Feb 18, 2021 0.2200 0.2200 0.2100 0.2150 61,137 +0.00(+0.00%)
Feb 17, 2021 0.2350 0.2350 0.2100 0.2150 180,872 -0.02(-8.51%)
Feb 16, 2021 0.2500 0.2500 0.2350 0.2350 128,950 -0.01(-2.08%)
Feb 12, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Feb 11, 2021 0.2450 0.2500 0.2400 0.2450 18,000 +0.00(+0.00%)
Feb 10, 2021 0.2500 0.2550 0.2400 0.2450 177,851 -0.01(-2.00%)
Feb 09, 2021 0.2550 0.2600 0.2500 0.2500 220,115 -0.01(-3.85%)
Feb 08, 2021 0.2700 0.2700 0.2600 0.2600 62,980 +0.01(+4.00%)
Feb 05, 2021 0.2500 0.2650 0.2450 0.2500 182,475 -0.01(-1.96%)
Feb 04, 2021 0.2600 0.2750 0.2450 0.2550 110,260 -0.01(-1.92%)
Feb 03, 2021 0.2700 0.2700 0.2600 0.2600 29,825 -0.01(-1.89%)
Feb 02, 2021 0.2450 0.2650 0.2450 0.2650 94,809 +0.03(+10.42%)
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.