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: 2:58 PM EDT, May 23, 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 (%)
May 24, 2011 0.7200 0.7200 0.7200 0.7200 166 +0.00(+0.00%)
May 20, 2011 0.7400 0.7700 0.7200 0.7200 21,469 +0.01(+1.41%)
May 19, 2011 0.7300 0.7600 0.7100 0.7100 38,618 -0.04(-5.33%)
May 18, 2011 0.7300 0.7500 0.7300 0.7500 19,066 +0.00(+0.00%)
May 17, 2011 0.8000 0.8000 0.7200 0.7500 99,066 -0.05(-6.25%)
May 16, 2011 0.8000 0.8000 0.8000 0.8000 164,749 +0.00(+0.00%)
May 13, 2011 0.8000 0.8100 0.8000 0.8000 131,000 +0.00(+0.00%)
May 12, 2011 0.8200 0.8300 0.7800 0.8000 87,930 +0.00(+0.00%)
May 11, 2011 0.7800 0.8200 0.7800 0.8000 118,332 +0.00(+0.00%)
May 10, 2011 0.8000 0.8100 0.7900 0.8000 276,866 +0.01(+1.27%)
May 09, 2011 0.8100 0.8100 0.7900 0.7900 55,309 -0.05(-5.95%)
May 06, 2011 0.7900 0.8400 0.7800 0.8400 119,599 +0.08(+10.53%)
May 05, 2011 0.7500 0.7800 0.7400 0.7600 47,000 +0.02(+2.70%)
May 04, 2011 0.8100 0.8100 0.7400 0.7400 69,226 -0.06(-7.50%)
May 03, 2011 0.7900 0.8000 0.7800 0.8000 354,166 +0.01(+1.27%)
May 02, 2011 0.8000 0.7900 0.7900 0.7900 43,300 -0.03(-3.66%)
Apr 29, 2011 0.7900 0.8200 0.7900 0.8200 65,901 +0.01(+1.23%)
Apr 28, 2011 0.8100 0.8200 0.7900 0.8100 116,676 -0.01(-1.22%)
Apr 27, 2011 0.8500 0.8500 0.8100 0.8200 66,566 -0.05(-5.75%)
Apr 26, 2011 0.8700 0.8700 0.8300 0.8700 77,500 +0.01(+1.16%)
Apr 25, 2011 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 21, 2011 0.9500 0.9500 0.8300 0.8600 126,743 -0.06(-6.52%)
Apr 20, 2011 0.8600 0.9400 0.8600 0.9200 887,095 +0.05(+5.75%)
Apr 19, 2011 0.8600 0.8700 0.8600 0.8700 23,000 +0.00(+0.00%)
Apr 18, 2011 0.8200 0.8800 0.8200 0.8700 362,700 -0.02(-2.25%)
Apr 15, 2011 0.8600 0.8900 0.8500 0.8900 131,000 +0.05(+5.95%)
Apr 14, 2011 0.8600 0.8600 0.8300 0.8400 23,530 +0.01(+1.20%)
Apr 13, 2011 0.8200 0.8400 0.8000 0.8300 187,228 +0.01(+1.22%)
Apr 12, 2011 0.8300 0.8500 0.8000 0.8200 190,066 -0.06(-6.82%)
Apr 11, 2011 0.8000 0.8800 0.8000 0.8800 78,166 +0.02(+2.33%)
Apr 08, 2011 0.8000 0.8600 0.8000 0.8600 51,833 +0.04(+4.88%)
Apr 07, 2011 0.8000 0.8200 0.8000 0.8200 10,600 +0.02(+2.50%)
Apr 06, 2011 0.7900 0.8000 0.7700 0.8000 65,099 +0.00(+0.00%)
Apr 05, 2011 0.7800 0.8000 0.7700 0.8000 115,771 +0.03(+3.90%)
Apr 04, 2011 0.8000 0.8000 0.7700 0.7700 53,600 -0.02(-2.53%)
Apr 01, 2011 0.7700 0.7900 0.7700 0.7900 24,104 -0.01(-1.25%)
Mar 31, 2011 0.7800 0.8200 0.7800 0.8000 40,150 +0.00(+0.00%)
Mar 30, 2011 0.7800 0.8000 0.7700 0.8000 65,434 +0.05(+6.67%)
Mar 29, 2011 0.7300 0.7500 0.7300 0.7500 173,500 +0.02(+2.74%)
Mar 28, 2011 0.7500 0.7500 0.7300 0.7300 243,960 +0.02(+2.82%)
Mar 25, 2011 0.7100 0.7100 0.7100 0.7100 237 -0.06(-7.79%)
Mar 24, 2011 0.7400 0.7700 0.7300 0.7700 67,500 +0.04(+5.48%)
Mar 23, 2011 0.7300 0.7300 0.7300 0.7300 145,066 -0.01(-1.35%)
Mar 22, 2011 0.7400 0.7400 0.7200 0.7400 219,000 +0.00(+0.00%)
Mar 21, 2011 0.7400 0.7400 0.7400 0.7400 36,334 +0.01(+1.37%)
Mar 18, 2011 0.7300 0.7300 0.7200 0.7300 203,066 -0.01(-1.35%)
Mar 17, 2011 0.7200 0.7400 0.6800 0.7400 709,323 +0.04(+5.71%)
Mar 16, 2011 0.7400 0.7400 0.7000 0.7000 132,300 -0.05(-6.67%)
Mar 15, 2011 0.7100 0.7500 0.6500 0.7500 266,699 -0.01(-1.32%)
Mar 14, 2011 0.7800 0.8100 0.6700 0.7600 508,937 -0.05(-6.17%)
Mar 11, 2011 0.7800 0.8100 0.7800 0.8100 129,500 +0.05(+6.58%)
Mar 10, 2011 0.7900 0.7900 0.6400 0.7600 92,653 -0.03(-3.80%)
Mar 09, 2011 0.8600 0.8600 0.7800 0.7900 301,050 -0.04(-4.82%)
Mar 08, 2011 0.8600 0.8600 0.8200 0.8300 36,293 -0.03(-3.49%)
Mar 07, 2011 0.8200 0.8600 0.8000 0.8600 140,500 +0.06(+7.50%)
Mar 04, 2011 0.7100 0.8000 0.7000 0.8000 301,733 +0.08(+11.11%)
Mar 03, 2011 0.7500 0.8000 0.7100 0.7200 1,064,499 -0.04(-5.26%)
Mar 02, 2011 0.7600 0.8000 0.7600 0.7600 141,804 +0.00(+0.00%)
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.