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: 2:48 PM EDT, May 28, 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 (%)
Jun 28, 2013 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Jun 26, 2013 0.3500 0.3500 0.3300 0.3300 4,000 +0.02(+4.76%)
Jun 25, 2013 0.2750 0.3500 0.2750 0.3150 24,500 +0.02(+5.00%)
Jun 24, 2013 0.3050 0.3500 0.3000 0.3000 12,000 -0.05(-14.29%)
Jun 21, 2013 0.3050 0.3500 0.3000 0.3500 8,300 +0.00(+0.00%)
Jun 20, 2013 0.3300 0.3500 0.3300 0.3500 4,500 +0.00(+0.00%)
Jun 19, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 18, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 17, 2013 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jun 14, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 13, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 12, 2013 0.3500 0.3500 0.3500 0.3500 1,183 +0.01(+2.94%)
Jun 11, 2013 0.3000 0.3400 0.3000 0.3400 44,808 -0.04(-10.53%)
Jun 10, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 07, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 06, 2013 0.3050 0.3800 0.3050 0.3800 18,500 +0.00(+0.00%)
Jun 05, 2013 0.3250 0.3800 0.3250 0.3800 7,690 -0.01(-1.30%)
Jun 04, 2013 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jun 03, 2013 0.3000 0.3900 0.3000 0.3850 10,684 +0.01(+1.32%)
May 31, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 30, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 29, 2013 0.3200 0.3800 0.3150 0.3800 47,000 +0.08(+26.67%)
May 28, 2013 0.3000 0.3000 0.3000 0.3000 100 -0.07(-18.92%)
May 27, 2013 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 24, 2013 0.2900 0.3700 0.2800 0.3700 9,230 +0.00(+0.00%)
May 23, 2013 0.2800 0.3700 0.2800 0.3700 3,000 +0.01(+2.78%)
May 22, 2013 0.3200 0.3600 0.3200 0.3600 24,000 -0.01(-2.70%)
May 21, 2013 0.2700 0.3700 0.2700 0.3700 9,634 -0.01(-2.63%)
May 17, 2013 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
May 16, 2013 0.3000 0.3300 0.2800 0.3000 135,475 +0.01(+1.69%)
May 15, 2013 0.2800 0.2950 0.2400 0.2950 67,543 +0.04(+18.00%)
May 13, 2013 0.2200 0.2500 0.2200 0.2500 2,952 +0.00(+0.00%)
May 10, 2013 0.2550 0.2550 0.2350 0.2500 84,000 -0.03(-12.28%)
May 09, 2013 0.2850 0.2850 0.2500 0.2850 13,500 +0.00(+0.00%)
May 08, 2013 0.2800 0.2950 0.2750 0.2850 12,838 +0.04(+16.33%)
May 07, 2013 0.2300 0.2500 0.2300 0.2450 28,000 -0.02(-5.77%)
May 06, 2013 0.2600 0.2600 0.2600 0.2600 10,000 +0.05(+20.93%)
May 03, 2013 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 02, 2013 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 01, 2013 0.2150 0.2150 0.2150 0.2150 119 -0.07(-23.21%)
Apr 30, 2013 0.2600 0.2800 0.2600 0.2800 2,000 +0.03(+12.00%)
Apr 29, 2013 0.2250 0.2550 0.2250 0.2500 2,166 -0.03(-10.71%)
Apr 26, 2013 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Apr 25, 2013 0.2750 0.2900 0.2100 0.2800 13,723 +0.02(+7.69%)
Apr 24, 2013 0.2500 0.2600 0.2500 0.2600 14,657 +0.02(+8.33%)
Apr 23, 2013 0.2400 0.2400 0.2400 0.2400 4,047 +0.00(+0.00%)
Apr 22, 2013 0.2600 0.2600 0.2000 0.2400 29,000 -0.02(-7.69%)
Apr 19, 2013 0.2100 0.2600 0.2100 0.2600 33,400 +0.05(+20.93%)
Apr 18, 2013 0.2000 0.2150 0.2000 0.2150 2,476 +0.01(+7.50%)
Apr 17, 2013 0.2300 0.2300 0.2000 0.2000 44,699 -0.04(-16.67%)
Apr 16, 2013 0.2450 0.2450 0.2100 0.2400 21,166 -0.01(-4.00%)
Apr 15, 2013 0.2600 0.2600 0.2500 0.2500 14,690 -0.01(-1.96%)
Apr 12, 2013 0.2700 0.2700 0.2550 0.2550 16,000 -0.01(-1.92%)
Apr 11, 2013 0.2950 0.2950 0.2600 0.2600 12,526 +0.00(+0.00%)
Apr 10, 2013 0.2700 0.2700 0.2600 0.2600 14,595 -0.04(-14.75%)
Apr 09, 2013 0.3050 0.3050 0.3050 0.3050 1,100 +0.03(+12.96%)
Apr 08, 2013 0.3000 0.3100 0.2700 0.2700 20,065 -0.01(-3.57%)
Apr 05, 2013 0.3150 0.3150 0.2800 0.2800 70,878 -0.01(-5.08%)
Apr 04, 2013 0.3150 0.3150 0.2600 0.2950 14,000 -0.02(-4.84%)
Apr 03, 2013 0.3150 0.3300 0.3100 0.3100 13,000 -0.01(-1.59%)
Apr 02, 2013 0.3200 0.3200 0.3150 0.3150 27,350 -0.03(-7.35%)
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.