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 (%)
Jul 29, 2011 0.6500 0.6500 0.6500 0.6500 2,764 +0.00(+0.00%)
Jul 28, 2011 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 27, 2011 0.6800 0.6800 0.6500 0.6500 8,269 +0.00(+0.00%)
Jul 26, 2011 0.6800 0.6800 0.6500 0.6500 27,831 -0.07(-9.72%)
Jul 25, 2011 0.7200 0.7200 0.7200 0.7200 10,000 -0.01(-1.37%)
Jul 22, 2011 0.7300 0.7300 0.7100 0.7300 21,466 +0.01(+1.39%)
Jul 21, 2011 0.7300 0.7300 0.7200 0.7200 72,000 -0.01(-1.37%)
Jul 20, 2011 0.6200 0.7300 0.6000 0.7300 44,999 +0.11(+17.74%)
Jul 19, 2011 0.6300 0.6300 0.6200 0.6200 17,000 -0.04(-6.06%)
Jul 18, 2011 0.6600 0.6600 0.6600 0.6600 1,500 +0.01(+1.54%)
Jul 15, 2011 0.6400 0.6500 0.6400 0.6500 13,500 +0.01(+1.56%)
Jul 14, 2011 0.6400 0.6400 0.6400 0.6400 10 -0.03(-4.48%)
Jul 13, 2011 0.6200 0.6700 0.6200 0.6700 28,367 +0.00(+0.00%)
Jul 12, 2011 0.6400 0.6700 0.6400 0.6700 25,000 +0.07(+11.67%)
Jul 11, 2011 0.6800 0.6800 0.6000 0.6000 41,500 -0.06(-9.09%)
Jul 08, 2011 0.6900 0.6900 0.6300 0.6600 92,395 -0.03(-4.35%)
Jul 07, 2011 0.6700 0.6900 0.6700 0.6900 33,166 -0.01(-1.43%)
Jul 06, 2011 0.6900 0.7000 0.6900 0.7000 20,580 +0.01(+1.45%)
Jul 05, 2011 0.6400 0.6900 0.6400 0.6900 77,700 +0.06(+9.52%)
Jul 04, 2011 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 30, 2011 0.6400 0.6400 0.6300 0.6300 7,666 +0.00(+0.00%)
Jun 29, 2011 0.6300 0.6300 0.6300 0.6300 8,000 +0.00(+0.00%)
Jun 28, 2011 0.6300 0.6400 0.6300 0.6300 53,666 -0.09(-12.50%)
Jun 27, 2011 0.6400 0.7200 0.6400 0.7200 54,000 +0.11(+18.03%)
Jun 24, 2011 0.6100 0.6100 0.6100 0.6100 25,000 +0.00(+0.00%)
Jun 23, 2011 0.6500 0.6500 0.6100 0.6100 10,599 -0.04(-6.15%)
Jun 22, 2011 0.6200 0.6500 0.6000 0.6500 240,000 +0.03(+4.84%)
Jun 21, 2011 0.6100 0.6200 0.6100 0.6200 12,720 +0.01(+1.64%)
Jun 20, 2011 0.6100 0.6100 0.6100 0.6100 2,499 +0.00(+0.00%)
Jun 17, 2011 0.6100 0.6100 0.6100 0.6100 10,666 -0.03(-4.69%)
Jun 16, 2011 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jun 15, 2011 0.6500 0.6500 0.6100 0.6400 33,832 +0.04(+6.67%)
Jun 14, 2011 0.6100 0.6200 0.6000 0.6000 45,000 -0.04(-6.25%)
Jun 13, 2011 0.6800 0.7100 0.6400 0.6400 46,615 -0.06(-8.57%)
Jun 10, 2011 0.7000 0.7000 0.7000 0.7000 200,000 -0.01(-1.41%)
Jun 09, 2011 0.7100 0.7100 0.7100 0.7100 253,500 +0.00(+0.00%)
Jun 08, 2011 0.7000 0.7100 0.7000 0.7100 64,094 +0.01(+1.43%)
Jun 07, 2011 0.7000 0.7000 0.7000 0.7000 22,000 +0.00(+0.00%)
Jun 06, 2011 0.7300 0.7300 0.7000 0.7000 102,131 -0.05(-6.67%)
Jun 03, 2011 0.7500 0.7500 0.7500 0.7500 120,500 +0.03(+4.17%)
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%)
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.