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, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 29, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 27, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 24, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 23, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Aug 22, 2018 0.2000 0.2000 0.1900 0.1900 18,500 -0.01(-5.00%)
Aug 20, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Aug 17, 2018 0.1800 0.1850 0.1800 0.1850 6,500 +0.00(+0.00%)
Aug 16, 2018 0.1950 0.1950 0.1850 0.1850 12,400 -0.01(-2.63%)
Aug 15, 2018 0.1900 0.1950 0.1900 0.1900 32,000 +0.01(+5.56%)
Aug 14, 2018 0.1900 0.1900 0.1800 0.1800 11,000 +0.00(+0.00%)
Aug 13, 2018 0.1600 0.1800 0.1600 0.1800 6,600 -0.01(-5.26%)
Aug 10, 2018 0.2000 0.2000 0.1850 0.1900 29,000 -0.01(-5.00%)
Aug 09, 2018 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 08, 2018 0.2000 0.2000 0.2000 0.2000 1,000,000 +0.00(+0.00%)
Aug 07, 2018 0.2000 0.2000 0.2000 0.2000 36,000 +0.00(+0.00%)
Aug 03, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 01, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 31, 2018 0.1850 0.2000 0.1850 0.2000 9,000 +0.01(+2.56%)
Jul 30, 2018 0.1950 0.2000 0.1950 0.1950 77,000 -0.01(-2.50%)
Jul 26, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jul 25, 2018 0.1900 0.1950 0.1900 0.1950 48,000 +0.02(+8.33%)
Jul 24, 2018 0.1900 0.1950 0.1800 0.1800 39,000 -0.01(-5.26%)
Jul 23, 2018 0.2000 0.2000 0.1900 0.1900 47,500 -0.02(-9.52%)
Jul 20, 2018 0.2150 0.2150 0.2100 0.2100 15,000 -0.01(-2.33%)
Jul 19, 2018 0.2150 0.2150 0.2100 0.2150 30,489 -0.01(-2.27%)
Jul 18, 2018 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Jul 17, 2018 0.2000 0.2200 0.2000 0.2200 2,824,666 +0.02(+10.00%)
Jul 16, 2018 0.2100 0.2100 0.2000 0.2000 37,500 -0.03(-13.04%)
Jul 12, 2018 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Jul 11, 2018 0.1750 0.2000 0.1750 0.2000 165,500 +0.03(+14.29%)
Jul 10, 2018 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Jul 06, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jul 05, 2018 0.1800 0.1800 0.1750 0.1750 32,500 -0.01(-2.78%)
Jul 04, 2018 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Jul 03, 2018 0.1850 0.1850 0.1800 0.1800 54,500 -0.01(-5.26%)
Jun 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 28, 2018 0.1850 0.1950 0.1800 0.1900 81,000 +0.01(+5.56%)
Jun 27, 2018 0.1850 0.1850 0.1800 0.1800 12,000 -0.01(-5.26%)
Jun 26, 2018 0.1950 0.1950 0.1900 0.1900 4,500 -0.01(-5.00%)
Jun 22, 2018 0.2000 0.2000 0.2000 60 +0.01(+5.26%)
Jun 21, 2018 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jun 20, 2018 0.1950 0.1950 0.1900 0.1900 11,000 -0.01(-5.00%)
Jun 19, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jun 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 13, 2018 0.2000 0.2000 0.2000 0.2000 13,000 -0.01(-4.76%)
Jun 12, 2018 0.2100 0.2100 0.2100 0.2100 5,200 -0.01(-4.55%)
Jun 11, 2018 0.2050 0.2200 0.2050 0.2200 24,000 +0.02(+7.32%)
Jun 08, 2018 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+2.50%)
Jun 07, 2018 0.1950 0.2000 0.1950 0.2000 27,500 +0.01(+2.56%)
Jun 06, 2018 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Jun 05, 2018 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Jun 04, 2018 0.2000 0.2000 0.1900 0.1900 41,000 -0.01(-2.56%)
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.