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 (%)
Aug 31, 2017 0.3450 0.3600 0.3450 0.3600 60,400 +0.02(+4.35%)
Aug 30, 2017 0.3450 0.3450 0.3450 0.3450 1,500 +0.00(+0.00%)
Aug 29, 2017 0.3500 0.3500 0.3400 0.3450 50,000 -0.02(-4.17%)
Aug 28, 2017 0.3700 0.3700 0.3600 0.3600 11,000 -0.02(-4.00%)
Aug 25, 2017 0.3700 0.3750 0.3300 0.3750 64,500 +0.01(+1.35%)
Aug 22, 2017 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Aug 21, 2017 0.3700 0.3800 0.3700 0.3750 107,640 +0.01(+1.35%)
Aug 18, 2017 0.3550 0.3700 0.3450 0.3700 41,600 +0.03(+7.25%)
Aug 17, 2017 0.3550 0.3550 0.3450 0.3450 71,333 -0.01(-1.43%)
Aug 16, 2017 0.3400 0.3500 0.3400 0.3500 38,295 +0.00(+0.00%)
Aug 14, 2017 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Aug 11, 2017 0.3450 0.3450 0.3350 0.3350 30,000 -0.01(-4.29%)
Aug 09, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Aug 08, 2017 0.3300 0.3450 0.3300 0.3450 6,015 +0.01(+2.99%)
Aug 04, 2017 0.3350 0.3350 0.3200 0.3350 29,500 -0.01(-1.47%)
Aug 03, 2017 0.3650 0.3650 0.3150 0.3400 134,076 -0.02(-5.56%)
Aug 02, 2017 0.3750 0.3800 0.3600 0.3600 83,500 -0.01(-1.37%)
Aug 01, 2017 0.3750 0.3750 0.3650 0.3650 38,131 -0.01(-1.35%)
Jul 31, 2017 0.3650 0.3750 0.3650 0.3700 48,000 -0.01(-1.33%)
Jul 28, 2017 0.3700 0.3750 0.3700 0.3750 6,536 -0.01(-1.32%)
Jul 27, 2017 0.3750 0.3800 0.3750 0.3800 143,000 -0.01(-2.56%)
Jul 26, 2017 0.4000 0.4050 0.3900 0.3900 55,000 +0.01(+2.63%)
Jul 25, 2017 0.3850 0.4050 0.3800 0.3800 19,500 +0.03(+8.57%)
Jul 24, 2017 0.3500 0.3500 0.3500 0.3500 2,265 -0.02(-5.41%)
Jul 21, 2017 0.3600 0.3900 0.3600 0.3700 135,700 +0.02(+5.71%)
Jul 20, 2017 0.3500 0.3500 0.3400 0.3500 37,500 +0.01(+1.45%)
Jul 19, 2017 0.3450 0.3450 0.3450 0.3450 10,000 +0.00(+1.47%)
Jul 18, 2017 0.3400 0.3400 0.3400 0.3400 3,000 -0.00(-1.45%)
Jul 17, 2017 0.3300 0.3450 0.3300 0.3450 57,650 +0.01(+4.55%)
Jul 14, 2017 0.3250 0.3350 0.3250 0.3300 10,500 +0.01(+1.54%)
Jul 13, 2017 0.3100 0.3400 0.3100 0.3250 56,000 -0.02(-7.14%)
Jul 12, 2017 0.3700 0.3700 0.3450 0.3500 64,500 +0.01(+2.94%)
Jul 11, 2017 0.3250 0.3750 0.3250 0.3400 47,500 +0.02(+6.25%)
Jul 10, 2017 0.3250 0.3250 0.2900 0.3200 29,000 -0.02(-5.88%)
Jul 07, 2017 0.3700 0.3700 0.3400 0.3400 44,000 -0.01(-2.86%)
Jul 06, 2017 0.3650 0.3700 0.3400 0.3500 43,049 -0.02(-4.11%)
Jul 05, 2017 0.3650 0.3650 0.3650 0.3650 10,000 -0.01(-1.35%)
Jul 04, 2017 0.3700 0.3700 0.3700 0.3700 1,000 -0.01(-1.33%)
Jul 03, 2017 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 30, 2017 0.3600 0.3750 0.3550 0.3750 6,000 +0.01(+2.74%)
Jun 29, 2017 0.3700 0.3700 0.3300 0.3650 89,500 -0.01(-1.35%)
Jun 28, 2017 0.3900 0.3950 0.3700 0.3700 54,000 -0.02(-3.90%)
Jun 27, 2017 0.3850 0.3900 0.3850 0.3850 44,500 +0.01(+2.67%)
Jun 26, 2017 0.3800 0.3850 0.3750 0.3750 68,942 +0.00(+0.00%)
Jun 23, 2017 0.3900 0.3900 0.3700 0.3750 37,441 -0.02(-3.85%)
Jun 22, 2017 0.3750 0.3900 0.3700 0.3900 80,500 +0.03(+6.85%)
Jun 21, 2017 0.3700 0.3700 0.3650 0.3650 8,250 -0.01(-2.67%)
Jun 20, 2017 0.3700 0.3750 0.3550 0.3750 18,000 +0.00(+0.00%)
Jun 19, 2017 0.3800 0.3800 0.3700 0.3750 40,500 -0.01(-1.32%)
Jun 16, 2017 0.3500 0.3800 0.3200 0.3800 158,438 +0.04(+11.76%)
Jun 15, 2017 0.3400 0.3400 0.3400 0.3400 6,000 -0.01(-2.86%)
Jun 14, 2017 0.3300 0.3500 0.3300 0.3500 221,000 +0.00(+0.00%)
Jun 13, 2017 0.3400 0.3500 0.3400 0.3500 15,000 +0.01(+2.94%)
Jun 12, 2017 0.3500 0.3500 0.3400 0.3400 27,600 -0.01(-2.86%)
Jun 09, 2017 0.3500 0.3500 0.3500 0.3500 24,500 +0.01(+2.94%)
Jun 08, 2017 0.3400 0.3400 0.3400 0.3400 36,000 +0.00(+0.00%)
Jun 07, 2017 0.3400 0.3500 0.3400 0.3400 160,500 +0.00(+0.00%)
Jun 06, 2017 0.3400 0.3500 0.3400 0.3400 126,300 +0.00(+0.00%)
Jun 05, 2017 0.3200 0.3400 0.3100 0.3400 69,730 +0.03(+9.68%)
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.