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, 2020 0.3800 0.3850 0.3800 0.3800 58,400 -0.01(-1.30%)
Aug 28, 2020 0.3800 0.3850 0.3750 0.3850 99,399 +0.00(+0.00%)
Aug 27, 2020 0.3850 0.3850 0.3850 0.3850 2,095 +0.01(+1.32%)
Aug 26, 2020 0.3750 0.3800 0.3700 0.3800 45,000 -0.01(-2.56%)
Aug 25, 2020 0.3700 0.3900 0.3700 0.3900 76,578 +0.02(+4.00%)
Aug 24, 2020 0.3600 0.3800 0.3600 0.3750 47,500 -0.01(-1.32%)
Aug 21, 2020 0.3700 0.3800 0.3700 0.3800 101,499 +0.02(+4.11%)
Aug 20, 2020 0.3700 0.3700 0.3550 0.3650 230,634 -0.01(-1.35%)
Aug 19, 2020 0.3800 0.3800 0.3400 0.3700 1,024,257 +0.00(+0.00%)
Aug 18, 2020 0.4200 0.4200 0.3650 0.3700 183,442 -0.04(-9.76%)
Aug 17, 2020 0.3900 0.4300 0.3900 0.4100 382,700 +0.02(+5.13%)
Aug 14, 2020 0.4150 0.4150 0.3900 0.3900 47,250 -0.02(-3.70%)
Aug 13, 2020 0.4100 0.4100 0.3900 0.4050 140,150 +0.01(+1.25%)
Aug 12, 2020 0.4050 0.4400 0.4000 0.4000 682,390 +0.01(+2.56%)
Aug 11, 2020 0.4100 0.4150 0.3800 0.3900 322,596 -0.03(-7.14%)
Aug 10, 2020 0.4100 0.4200 0.4050 0.4200 158,300 +0.00(+0.00%)
Aug 07, 2020 0.4200 0.4200 0.4050 0.4200 305,530 -0.01(-1.18%)
Aug 06, 2020 0.4300 0.4650 0.4250 0.4250 288,307 -0.01(-1.16%)
Aug 05, 2020 0.4200 0.4450 0.4200 0.4300 143,525 +0.02(+4.88%)
Aug 04, 2020 0.4100 0.4400 0.4000 0.4100 154,894 +0.00(+0.00%)
Jul 31, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 30, 2020 0.4100 0.4100 0.3900 0.4100 83,976 +0.00(+0.00%)
Jul 29, 2020 0.4100 0.4200 0.4000 0.4100 560,922 +0.01(+2.50%)
Jul 28, 2020 0.4100 0.4200 0.4000 0.4000 201,215 -0.01(-2.44%)
Jul 27, 2020 0.4200 0.4300 0.4050 0.4100 406,558 +0.01(+3.80%)
Jul 24, 2020 0.3600 0.4000 0.3600 0.3950 327,486 +0.03(+6.76%)
Jul 23, 2020 0.3850 0.3950 0.3650 0.3700 208,472 -0.01(-2.63%)
Jul 22, 2020 0.3800 0.4150 0.3800 0.3800 246,175 +0.01(+1.33%)
Jul 21, 2020 0.3550 0.3900 0.3550 0.3750 986,716 +0.02(+5.63%)
Jul 20, 2020 0.3500 0.3700 0.3400 0.3550 1,083,104 +0.01(+2.90%)
Jul 17, 2020 0.3450 0.3600 0.3350 0.3450 233,414 +0.01(+2.99%)
Jul 16, 2020 0.3500 0.3500 0.3200 0.3350 720,100 -0.01(-4.29%)
Jul 15, 2020 0.3600 0.3950 0.3450 0.3500 180,900 -0.01(-2.78%)
Jul 14, 2020 0.3550 0.3700 0.3550 0.3600 562,106 +0.00(+0.00%)
Jul 13, 2020 0.3400 0.3900 0.3400 0.3600 355,750 +0.03(+9.09%)
Jul 10, 2020 0.3250 0.3350 0.3250 0.3300 77,000 +0.01(+3.13%)
Jul 09, 2020 0.3400 0.3400 0.3200 0.3200 303,169 -0.02(-4.48%)
Jul 08, 2020 0.3400 0.3400 0.3350 0.3350 203,915 -0.01(-2.90%)
Jul 07, 2020 0.3500 0.3600 0.3450 0.3450 179,657 -0.01(-1.43%)
Jul 06, 2020 0.3700 0.3750 0.3400 0.3500 232,600 -0.01(-2.78%)
Jul 03, 2020 0.3600 0.3900 0.3600 0.3600 153,683 -0.01(-2.70%)
Jul 02, 2020 0.3400 0.3700 0.3300 0.3700 332,220 +0.03(+7.25%)
Jun 30, 2020 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 29, 2020 0.3450 0.3500 0.3400 0.3450 329,220 +0.00(+0.00%)
Jun 26, 2020 0.3400 0.3500 0.3350 0.3450 198,500 +0.01(+4.55%)
Jun 25, 2020 0.3050 0.3500 0.3000 0.3300 444,029 +0.03(+10.00%)
Jun 24, 2020 0.3100 0.3100 0.3000 0.3000 257,250 -0.01(-3.23%)
Jun 23, 2020 0.3100 0.3100 0.3000 0.3100 491,950 +0.01(+3.33%)
Jun 22, 2020 0.3100 0.3100 0.3000 0.3000 487,839 -0.04(-10.45%)
Jun 19, 2020 0.3200 0.3350 0.3200 0.3350 30,000 +0.02(+4.69%)
Jun 18, 2020 0.2950 0.3200 0.2950 0.3200 30,500 +0.03(+10.34%)
Jun 17, 2020 0.3000 0.3000 0.2900 0.2900 190,600 -0.02(-4.92%)
Jun 16, 2020 0.3300 0.3300 0.3000 0.3050 315,347 -0.04(-11.59%)
Jun 15, 2020 0.3600 0.3650 0.3350 0.3450 216,401 -0.02(-5.48%)
Jun 12, 2020 0.3650 0.3650 0.3500 0.3650 47,350 -0.01(-1.35%)
Jun 11, 2020 0.3350 0.3700 0.3300 0.3700 254,335 +0.04(+12.12%)
Jun 10, 2020 0.3300 0.3300 0.3200 0.3300 54,000 +0.01(+1.54%)
Jun 09, 2020 0.3250 0.3300 0.3200 0.3250 112,500 +0.00(+0.00%)
Jun 08, 2020 0.3100 0.3250 0.3000 0.3250 205,250 +0.01(+3.17%)
Jun 05, 2020 0.3200 0.3200 0.3050 0.3150 141,300 -0.01(-3.08%)
Jun 04, 2020 0.3300 0.3450 0.3100 0.3250 171,688 +0.01(+1.56%)
Jun 03, 2020 0.3400 0.3500 0.3200 0.3200 107,229 -0.02(-7.25%)
Jun 02, 2020 0.3550 0.3550 0.3400 0.3450 159,800 -0.01(-2.82%)
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.