Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tristar Gold Inc (TSV: TSG )

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 1:35 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 (%)
Aug 31, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 30, 2012 0.4300 0.4300 0.3500 0.4300 43,738 +0.01(+1.18%)
Aug 29, 2012 0.4250 0.4250 0.4250 0.4250 1,000 +0.01(+1.19%)
Aug 27, 2012 0.4200 0.4200 0.3800 0.4200 3,065 +0.00(+0.00%)
Aug 24, 2012 0.4200 0.4200 0.4200 0.4200 1,000 +0.02(+5.00%)
Aug 23, 2012 0.4000 0.4000 0.4000 0.4000 4,000 -0.04(-10.11%)
Aug 22, 2012 0.4400 0.4450 0.3500 0.4450 11,900 -0.01(-1.11%)
Aug 21, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 20, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 17, 2012 0.4200 0.4500 0.4200 0.4500 5,500 +0.10(+28.57%)
Aug 16, 2012 0.3500 0.3500 0.3500 0.3500 114 -0.06(-13.58%)
Aug 15, 2012 0.3550 0.4050 0.3500 0.4050 23,500 -0.01(-3.57%)
Aug 14, 2012 0.3850 0.4200 0.3700 0.4200 20,238 -0.01(-2.33%)
Aug 13, 2012 0.4300 0.4300 0.4300 0.4300 1,000 -0.02(-4.44%)
Aug 11, 2012 0.4550 0.4600 0.4500 0.4500 14,200 +0.00(+0.00%)
Aug 10, 2012 0.4550 0.4600 0.4500 0.4500 14,200 +0.02(+4.65%)
Aug 09, 2012 0.3850 0.4300 0.3850 0.4300 24,500 +0.04(+10.26%)
Aug 08, 2012 0.3550 0.3900 0.3550 0.3900 11,690 +0.04(+11.43%)
Aug 07, 2012 0.3250 0.3550 0.3200 0.3500 20,265 +0.01(+1.45%)
Aug 03, 2012 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Aug 02, 2012 0.3550 0.3550 0.3250 0.3350 13,833 +0.04(+11.67%)
Aug 01, 2012 0.3000 0.3000 0.3000 0.3000 10,000 -0.04(-11.76%)
Jul 31, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 30, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 27, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 26, 2012 0.3250 0.3400 0.3250 0.3400 5,000 +0.00(+0.00%)
Jul 25, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 24, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 23, 2012 0.3400 0.3400 0.3400 0.3400 6,000 +0.00(+0.00%)
Jul 20, 2012 0.3400 0.3400 0.3400 0.3400 1,000 +0.04(+13.33%)
Jul 19, 2012 0.2750 0.3000 0.2750 0.3000 10,503 -0.01(-3.23%)
Jul 18, 2012 0.3100 0.3100 0.3100 0.3100 45 +0.00(+0.00%)
Jul 17, 2012 0.3100 0.3100 0.3100 0.3100 14,725 -0.03(-8.82%)
Jul 16, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 13, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 12, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 11, 2012 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 10, 2012 0.3300 0.3400 0.3300 0.3400 6,500 +0.00(+0.00%)
Jul 09, 2012 0.3400 0.3400 0.3350 0.3400 14,582 +0.00(+0.00%)
Jul 06, 2012 0.2600 0.3400 0.2600 0.3400 1,666 +0.00(+0.00%)
Jul 05, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 04, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 03, 2012 0.3400 0.3400 0.3400 0.3400 1,500 +0.08(+30.77%)
Jun 29, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 28, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 27, 2012 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jun 26, 2012 0.2600 0.2600 0.2600 0.2600 5,473 +0.00(+0.00%)
Jun 25, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 22, 2012 0.2600 0.2600 0.2600 0.2600 2 -0.04(-14.75%)
Jun 21, 2012 0.3000 0.3050 0.3000 0.3050 22,666 +0.04(+17.31%)
Jun 20, 2012 0.3150 0.3150 0.2600 0.2600 45,000 -0.05(-17.46%)
Jun 19, 2012 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 18, 2012 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 15, 2012 0.3150 0.3150 0.3150 0.3150 5,190 +0.00(+0.00%)
Jun 14, 2012 0.3150 0.3150 0.3150 0.3150 10,000 -0.02(-4.55%)
Jun 13, 2012 0.2600 0.3300 0.2600 0.3300 51,356 +0.08(+32.00%)
Jun 12, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 11, 2012 0.2700 0.2700 0.2500 0.2500 5,000 -0.02(-7.41%)
Jun 08, 2012 0.2500 0.2700 0.2050 0.2700 17,000 +0.00(+0.00%)
Jun 07, 2012 0.2700 0.2700 0.2700 0.2700 14,000 +0.01(+3.85%)
Jun 06, 2012 0.2400 0.2600 0.2300 0.2600 261,300 +0.01(+4.00%)
Jun 05, 2012 0.2500 0.2500 0.2500 0.2500 6,800 +0.00(+0.00%)
Jun 04, 2012 0.2900 0.2900 0.2400 0.2500 20,000 +0.00(+0.00%)
Jun 02, 2012 0.2500 0.2500 0.2500 0.2500 3,968 +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.