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 30, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jul 29, 2021 0.2600 0.2800 0.2600 0.2700 166,070 +0.02(+8.00%)
Jul 28, 2021 0.2500 0.2600 0.2400 0.2500 13,600 -0.01(-3.85%)
Jul 27, 2021 0.2600 0.2600 0.2600 0.2600 4,600 +0.01(+1.96%)
Jul 26, 2021 0.2450 0.2650 0.2450 0.2550 29,000 +0.01(+4.08%)
Jul 23, 2021 0.2550 0.2600 0.2450 0.2450 209,050 -0.02(-5.77%)
Jul 22, 2021 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jul 20, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 19, 2021 0.2650 0.2650 0.2600 0.2600 19,159 -0.01(-3.70%)
Jul 16, 2021 0.2750 0.2750 0.2650 0.2700 34,195 -0.01(-1.82%)
Jul 15, 2021 0.2650 0.2750 0.2650 0.2750 16,400 +0.02(+5.77%)
Jul 14, 2021 0.2800 0.2800 0.2600 0.2600 31,500 -0.02(-8.77%)
Jul 13, 2021 0.2800 0.2850 0.2800 0.2850 12,000 +0.00(+1.79%)
Jul 12, 2021 0.2750 0.2800 0.2680 0.2800 243,500 +0.00(+0.00%)
Jul 09, 2021 0.2700 0.2900 0.2700 0.2800 107,150 +0.01(+3.70%)
Jul 08, 2021 0.2600 0.2700 0.2500 0.2700 79,500 -0.01(-3.57%)
Jul 07, 2021 0.2800 0.2800 0.2800 0.2800 22,000 +0.01(+3.70%)
Jul 06, 2021 0.2700 0.2700 0.2700 0.2700 2,140 +0.01(+1.89%)
Jul 02, 2021 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jun 30, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jun 29, 2021 0.2700 0.2750 0.2700 0.2700 32,250 -0.01(-1.82%)
Jun 28, 2021 0.2700 0.2800 0.2700 0.2750 20,140 +0.01(+1.85%)
Jun 25, 2021 0.2650 0.2700 0.2650 0.2700 7,750 +0.01(+1.89%)
Jun 24, 2021 0.2750 0.2800 0.2600 0.2650 96,500 -0.02(-5.36%)
Jun 23, 2021 0.2800 0.2800 0.2800 0.2800 24,000 +0.01(+3.70%)
Jun 22, 2021 0.2900 0.2900 0.2700 0.2700 3,000 -0.03(-11.48%)
Jun 21, 2021 0.2650 0.3100 0.2650 0.3050 180,134 +0.04(+17.31%)
Jun 18, 2021 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Jun 17, 2021 0.2550 0.2550 0.2500 0.2500 30,100 -0.01(-1.96%)
Jun 16, 2021 0.2600 0.2600 0.2550 0.2550 29,455 +0.00(+0.00%)
Jun 15, 2021 0.2600 0.2600 0.2550 0.2550 36,500 +0.00(+0.00%)
Jun 14, 2021 0.2700 0.2750 0.2700 0.2550 196,500 -0.01(-1.92%)
Jun 11, 2021 0.2600 0.2650 0.2600 0.2600 540,501 +0.01(+1.96%)
Jun 10, 2021 0.2450 0.2550 0.2450 0.2550 86,727 +0.00(+0.00%)
Jun 09, 2021 0.2550 0.2550 0.2550 0.2550 8,791 -0.01(-1.92%)
Jun 08, 2021 0.2700 0.2700 0.2400 0.2600 126,287 +0.00(+0.00%)
Jun 07, 2021 0.2700 0.2700 0.2600 0.2600 52,557 -0.01(-3.70%)
Jun 04, 2021 0.2700 0.2700 0.2600 0.2700 101,250 +0.00(+0.00%)
Jun 03, 2021 27.00 0.2750 0.2700 0.2700 3,550,800 +0.00(+0.00%)
Jun 02, 2021 0.2800 0.2800 0.2700 0.2700 5,700 -0.01(-1.82%)
Jun 01, 2021 0.2750 0.2750 0.2750 0.2750 50,485 -0.01(-1.79%)
May 31, 2021 0.2750 0.2800 0.2750 0.2800 8,300 +0.00(+0.00%)
May 28, 2021 0.2700 0.2850 0.2700 0.2800 95,700 +0.00(+0.00%)
May 27, 2021 0.2850 0.2850 0.2800 0.2800 1,515 +0.00(+0.00%)
May 26, 2021 0.2700 0.2800 0.2700 0.2800 1,915 +0.02(+5.66%)
May 25, 2021 0.2600 0.2750 0.2600 0.2650 12,436 +0.00(+0.00%)
May 21, 2021 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
May 20, 2021 0.2750 0.2900 0.2750 0.2850 45,200 +0.00(+1.79%)
May 19, 2021 0.2800 0.2850 0.2800 0.2800 25,700 -0.00(-1.75%)
May 18, 2021 0.2700 0.2850 0.2650 0.2850 85,697 +0.02(+7.55%)
May 17, 2021 0.2600 0.2700 0.2600 0.2650 54,000 +0.01(+1.92%)
May 14, 2021 0.2550 0.2600 0.2550 0.2600 24,190 +0.01(+1.96%)
May 13, 2021 0.2650 0.2650 0.2550 0.2550 32,204 -0.01(-3.77%)
May 12, 2021 0.2700 0.2700 0.2600 0.2650 83,500 +0.00(+0.00%)
May 11, 2021 0.2650 0.2700 0.2650 0.2650 109,320 +0.00(+0.00%)
May 10, 2021 0.2700 0.2700 0.2650 0.2650 17,900 +0.00(+0.00%)
May 07, 2021 0.2750 0.2750 0.2550 0.2650 23,600 -0.01(-3.64%)
May 06, 2021 0.2600 0.2900 0.2600 0.2750 163,100 +0.01(+3.77%)
May 05, 2021 0.2700 0.2700 0.2650 0.2650 23,000 +0.01(+1.92%)
May 04, 2021 0.2700 0.2750 0.2600 0.2600 46,525 -0.01(-3.70%)
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.