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: 2:58 PM EDT, May 23, 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 29, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 28, 2014 0.1950 0.1950 0.1850 0.1900 26,366 -0.01(-5.00%)
Aug 26, 2014 0.2000 0.2000 0.2000 95 +0.00(+0.00%)
Aug 25, 2014 0.2000 0.2000 0.2000 0.2000 49,000 +0.00(+0.00%)
Aug 22, 2014 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Aug 21, 2014 0.2150 0.2150 0.2000 0.2000 80,000 +0.01(+2.56%)
Aug 20, 2014 0.2300 0.1950 0.1950 69,500 -0.04(-15.22%)
Aug 19, 2014 0.2150 0.2300 21,666 -0.01(-4.17%)
Aug 18, 2014 0.2550 0.2550 0.2400 0.2400 61,500 -0.02(-7.69%)
Aug 14, 2014 0.2600 0 -0.01(-1.89%)
Aug 13, 2014 0.2450 0.2700 0.2450 0.2650 246,090 -0.02(-5.36%)
Aug 12, 2014 0.2550 0.2900 0.2550 0.2800 13,550 +0.03(+9.80%)
Aug 11, 2014 0.2350 0.2550 0.2300 0.2550 235,568 +0.02(+8.51%)
Aug 08, 2014 0.2200 0.2400 0.2200 0.2350 289,700 +0.00(+2.17%)
Aug 07, 2014 0.1750 0.3000 0.1750 0.2300 327,503 +0.06(+31.43%)
Aug 06, 2014 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Aug 05, 2014 0.1800 0.1800 0.1650 0.1750 5,450 -0.01(-5.41%)
Aug 01, 2014 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 31, 2014 0.1750 0.1900 0.1750 0.1900 101,000 +0.02(+8.57%)
Jul 30, 2014 0.1400 0.1750 0.1350 0.1750 40,500 +0.00(+0.00%)
Jul 29, 2014 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Jul 28, 2014 0.1600 0.1750 0.1600 0.1750 72,352 +0.00(+0.00%)
Jul 25, 2014 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Jul 24, 2014 0.1550 0.1750 0.1550 0.1750 11,252 -0.01(-2.78%)
Jul 23, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 22, 2014 0.1800 0.1800 0.1550 0.1800 27,600 -0.02(-7.69%)
Jul 17, 2014 0.1950 0.1950 400 +0.01(+2.63%)
Jul 16, 2014 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jul 15, 2014 0.2000 0.2000 0.1700 0.1900 27,666 -0.01(-5.00%)
Jul 14, 2014 0.2000 0.2000 0.1950 0.2000 36,002 +0.01(+5.26%)
Jul 11, 2014 0.1700 0.1900 0.1700 0.1900 60,000 +0.02(+11.76%)
Jul 10, 2014 0.1700 0.1700 0.1500 0.1700 59,000 +0.00(+0.00%)
Jul 09, 2014 0.1650 0.1750 0.1500 0.1700 148,850 +0.01(+3.03%)
Jul 08, 2014 0.1700 0.1750 0.1500 0.1650 60,500 -0.01(-5.71%)
Jul 07, 2014 0.1100 0.1750 0.1100 0.1750 105,300 +0.01(+6.06%)
Jul 03, 2014 0.1650 0.1650 0 +0.00(+0.00%)
Jul 02, 2014 0.1600 0.1650 0.1600 0.1650 38,000 +0.01(+3.13%)
Jun 30, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 27, 2014 0.1450 0.1500 0.1450 0.1500 11,000 +0.01(+7.14%)
Jun 26, 2014 0.1500 0.1550 0.1100 0.1400 45,333 -0.01(-6.67%)
Jun 25, 2014 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Jun 24, 2014 0.1450 0.1500 0.1350 0.1500 78,241 +0.01(+3.45%)
Jun 23, 2014 0.1400 0.1450 0.1150 0.1450 45,702 +0.00(+3.57%)
Jun 20, 2014 0.1150 0.1400 0.1150 0.1400 9,200 -0.01(-6.67%)
Jun 19, 2014 0.1450 0.1500 0.1450 0.1500 21,500 +0.01(+3.45%)
Jun 18, 2014 0.1450 0.1450 0.1450 0.1450 7,500 -0.01(-3.33%)
Jun 17, 2014 0.1200 0.1500 0.1200 0.1500 18,000 -0.01(-6.25%)
Jun 16, 2014 0.1550 0.1600 0.1550 0.1600 6,500 +0.00(+0.00%)
Jun 13, 2014 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jun 12, 2014 0.1600 0.1600 0.1600 0.1600 16,594 +0.00(+0.00%)
Jun 11, 2014 0.1300 0.1600 0.1300 0.1600 85,000 +0.03(+23.08%)
Jun 10, 2014 0.1150 0.1300 0.1150 0.1300 41,000 +0.00(+0.00%)
Jun 05, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 03, 2014 0.1300 0.1300 0.1300 0.1300 0 +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.