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 31, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 30, 2020 0.4100 0.4100 0.3900 0.4100 83,976 +0.00(+0.00%)
Jul 29, 2020 0.4100 0.4200 0.4000 0.4100 560,922 +0.01(+2.50%)
Jul 28, 2020 0.4100 0.4200 0.4000 0.4000 201,215 -0.01(-2.44%)
Jul 27, 2020 0.4200 0.4300 0.4050 0.4100 406,558 +0.01(+3.80%)
Jul 24, 2020 0.3600 0.4000 0.3600 0.3950 327,486 +0.03(+6.76%)
Jul 23, 2020 0.3850 0.3950 0.3650 0.3700 208,472 -0.01(-2.63%)
Jul 22, 2020 0.3800 0.4150 0.3800 0.3800 246,175 +0.01(+1.33%)
Jul 21, 2020 0.3550 0.3900 0.3550 0.3750 986,716 +0.02(+5.63%)
Jul 20, 2020 0.3500 0.3700 0.3400 0.3550 1,083,104 +0.01(+2.90%)
Jul 17, 2020 0.3450 0.3600 0.3350 0.3450 233,414 +0.01(+2.99%)
Jul 16, 2020 0.3500 0.3500 0.3200 0.3350 720,100 -0.01(-4.29%)
Jul 15, 2020 0.3600 0.3950 0.3450 0.3500 180,900 -0.01(-2.78%)
Jul 14, 2020 0.3550 0.3700 0.3550 0.3600 562,106 +0.00(+0.00%)
Jul 13, 2020 0.3400 0.3900 0.3400 0.3600 355,750 +0.03(+9.09%)
Jul 10, 2020 0.3250 0.3350 0.3250 0.3300 77,000 +0.01(+3.13%)
Jul 09, 2020 0.3400 0.3400 0.3200 0.3200 303,169 -0.02(-4.48%)
Jul 08, 2020 0.3400 0.3400 0.3350 0.3350 203,915 -0.01(-2.90%)
Jul 07, 2020 0.3500 0.3600 0.3450 0.3450 179,657 -0.01(-1.43%)
Jul 06, 2020 0.3700 0.3750 0.3400 0.3500 232,600 -0.01(-2.78%)
Jul 03, 2020 0.3600 0.3900 0.3600 0.3600 153,683 -0.01(-2.70%)
Jul 02, 2020 0.3400 0.3700 0.3300 0.3700 332,220 +0.03(+7.25%)
Jun 30, 2020 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 29, 2020 0.3450 0.3500 0.3400 0.3450 329,220 +0.00(+0.00%)
Jun 26, 2020 0.3400 0.3500 0.3350 0.3450 198,500 +0.01(+4.55%)
Jun 25, 2020 0.3050 0.3500 0.3000 0.3300 444,029 +0.03(+10.00%)
Jun 24, 2020 0.3100 0.3100 0.3000 0.3000 257,250 -0.01(-3.23%)
Jun 23, 2020 0.3100 0.3100 0.3000 0.3100 491,950 +0.01(+3.33%)
Jun 22, 2020 0.3100 0.3100 0.3000 0.3000 487,839 -0.04(-10.45%)
Jun 19, 2020 0.3200 0.3350 0.3200 0.3350 30,000 +0.02(+4.69%)
Jun 18, 2020 0.2950 0.3200 0.2950 0.3200 30,500 +0.03(+10.34%)
Jun 17, 2020 0.3000 0.3000 0.2900 0.2900 190,600 -0.02(-4.92%)
Jun 16, 2020 0.3300 0.3300 0.3000 0.3050 315,347 -0.04(-11.59%)
Jun 15, 2020 0.3600 0.3650 0.3350 0.3450 216,401 -0.02(-5.48%)
Jun 12, 2020 0.3650 0.3650 0.3500 0.3650 47,350 -0.01(-1.35%)
Jun 11, 2020 0.3350 0.3700 0.3300 0.3700 254,335 +0.04(+12.12%)
Jun 10, 2020 0.3300 0.3300 0.3200 0.3300 54,000 +0.01(+1.54%)
Jun 09, 2020 0.3250 0.3300 0.3200 0.3250 112,500 +0.00(+0.00%)
Jun 08, 2020 0.3100 0.3250 0.3000 0.3250 205,250 +0.01(+3.17%)
Jun 05, 2020 0.3200 0.3200 0.3050 0.3150 141,300 -0.01(-3.08%)
Jun 04, 2020 0.3300 0.3450 0.3100 0.3250 171,688 +0.01(+1.56%)
Jun 03, 2020 0.3400 0.3500 0.3200 0.3200 107,229 -0.02(-7.25%)
Jun 02, 2020 0.3550 0.3550 0.3400 0.3450 159,800 -0.01(-2.82%)
Jun 01, 2020 0.3500 0.3600 0.3450 0.3550 111,755 +0.01(+1.43%)
May 29, 2020 0.3650 0.3900 0.3350 0.3500 284,322 -0.01(-1.41%)
May 28, 2020 0.3300 0.3650 0.3250 0.3550 316,019 +0.03(+10.94%)
May 27, 2020 0.3200 0.3300 0.3200 0.3200 70,345 +0.02(+6.67%)
May 26, 2020 0.3000 0.3000 0.3000 0.3000 122,659 +0.00(+0.00%)
May 25, 2020 0.3200 0.3300 0.3000 0.3000 26,200 -0.03(-7.69%)
May 22, 2020 0.3250 0.3300 0.3250 0.3250 39,354 +0.00(+0.00%)
May 21, 2020 0.3100 0.3250 0.3000 0.3250 82,213 +0.03(+8.33%)
May 20, 2020 0.3050 0.3100 0.3000 0.3000 222,351 -0.02(-4.76%)
May 19, 2020 0.3000 0.3150 0.3000 0.3150 47,001 +0.02(+5.00%)
May 15, 2020 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
May 14, 2020 0.3300 0.3300 0.3150 0.3150 6,000 +0.00(+0.00%)
May 13, 2020 0.3200 0.3200 0.3150 0.3150 33,500 +0.01(+1.61%)
May 12, 2020 0.3000 0.3100 0.2950 0.3100 86,000 +0.01(+3.33%)
May 11, 2020 0.3100 0.3100 0.3000 0.3000 123,450 -0.01(-3.23%)
May 08, 2020 0.3100 0.3100 0.3050 0.3100 42,391 -0.01(-1.59%)
May 07, 2020 0.3200 0.3200 0.3150 0.3150 58,091 -0.01(-1.56%)
May 06, 2020 0.3150 0.3200 0.3150 0.3200 18,032 +0.00(+0.00%)
May 05, 2020 0.3200 0.3200 0.3200 0.3200 13,000 +0.00(+0.00%)
May 04, 2020 0.3100 0.3200 0.3050 0.3200 206,291 +0.02(+4.92%)
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.