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 (%)
Sep 30, 2011 0.6400 0.7000 0.5500 0.5500 82,700 -0.06(-9.84%)
Sep 29, 2011 0.6200 0.6200 0.6100 0.6100 30,033 -0.01(-1.61%)
Sep 28, 2011 0.6300 0.6300 0.6200 0.6200 47,833 +0.02(+3.33%)
Sep 27, 2011 0.6500 0.6500 0.6000 0.6000 59,339 +0.00(+0.00%)
Sep 26, 2011 0.6100 0.6100 0.6000 0.6000 15,000 -0.02(-3.23%)
Sep 23, 2011 0.6900 0.6900 0.6100 0.6200 15,000 -0.06(-8.82%)
Sep 22, 2011 0.6600 0.6800 0.6600 0.6800 62,124 -0.02(-2.86%)
Sep 21, 2011 0.6900 0.7000 0.6900 0.7000 31,132 +0.04(+6.06%)
Sep 20, 2011 0.6500 0.6800 0.6500 0.6600 29,504 +0.01(+1.54%)
Sep 19, 2011 0.6500 0.6500 0.6000 0.6500 50,741 -0.01(-1.52%)
Sep 16, 2011 0.6500 0.6600 0.6400 0.6600 65,000 -0.03(-4.35%)
Sep 15, 2011 0.6500 0.6900 0.6500 0.6900 6,500 +0.04(+6.15%)
Sep 14, 2011 0.7000 0.7000 0.5500 0.6500 9,800 +0.00(+0.00%)
Sep 13, 2011 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 12, 2011 0.6900 0.6900 0.6500 0.6500 1,500 -0.07(-9.72%)
Sep 09, 2011 0.7200 0.7200 0.7200 0.7200 595 +0.02(+2.86%)
Sep 08, 2011 0.6300 0.7000 0.6200 0.7000 19,000 +0.08(+12.90%)
Sep 07, 2011 0.7300 0.7300 0.6000 0.6200 124,000 -0.08(-11.43%)
Sep 06, 2011 0.7000 0.7000 0.7000 0.7000 167 +0.02(+2.94%)
Sep 02, 2011 0.7000 0.7300 0.6800 0.6800 136,999 -0.01(-1.45%)
Sep 01, 2011 0.7200 0.7200 0.6900 0.6900 39,500 -0.01(-1.43%)
Aug 31, 2011 0.7200 0.7200 0.7000 0.7000 94,333 -0.01(-1.41%)
Aug 30, 2011 0.7100 0.7100 0.7100 0.7100 3,116 -0.01(-1.39%)
Aug 29, 2011 0.7300 0.7300 0.7200 0.7200 64,309 -0.03(-4.00%)
Aug 26, 2011 0.7500 0.7500 0.7500 0.7500 450 +0.00(+0.00%)
Aug 25, 2011 0.7700 0.7800 0.7300 0.7500 49,287 +0.02(+2.74%)
Aug 24, 2011 0.7300 0.7300 0.7300 0.7300 87,416 +0.00(+0.00%)
Aug 23, 2011 0.7300 0.7400 0.7300 0.7300 67,500 -0.02(-2.67%)
Aug 22, 2011 0.7000 0.7500 0.7000 0.7500 51,000 +0.05(+7.14%)
Aug 19, 2011 0.7000 0.7000 0.7000 0.7000 10,000 +0.00(+0.00%)
Aug 18, 2011 0.7000 0.7000 0.7000 0.7000 60,666 -0.02(-2.78%)
Aug 17, 2011 0.6800 0.7500 0.6800 0.7200 236,833 +0.04(+5.88%)
Aug 16, 2011 0.7200 0.7200 0.6800 0.6800 52,000 -0.04(-5.56%)
Aug 15, 2011 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 12, 2011 0.7400 0.7500 0.7200 0.7200 5,500 +0.02(+2.86%)
Aug 11, 2011 0.7400 0.7700 0.7000 0.7000 50,052 -0.04(-5.41%)
Aug 10, 2011 0.7400 0.7500 0.6800 0.7400 24,500 -0.01(-1.33%)
Aug 09, 2011 0.6800 0.7500 0.6800 0.7500 41,683 +0.14(+22.95%)
Aug 08, 2011 0.6300 0.6400 0.6100 0.6100 15,390 -0.04(-6.15%)
Aug 05, 2011 0.6500 0.6900 0.6500 0.6500 81,100 +0.00(+0.00%)
Aug 04, 2011 0.6500 0.7100 0.6500 0.6500 93,500 -0.06(-8.45%)
Aug 03, 2011 0.6900 0.7200 0.6900 0.7100 28,132 +0.06(+9.23%)
Aug 02, 2011 0.6500 0.6500 0.6500 0.6500 20,000 +0.00(+0.00%)
Jul 29, 2011 0.6500 0.6500 0.6500 0.6500 2,764 +0.00(+0.00%)
Jul 28, 2011 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 27, 2011 0.6800 0.6800 0.6500 0.6500 8,269 +0.00(+0.00%)
Jul 26, 2011 0.6800 0.6800 0.6500 0.6500 27,831 -0.07(-9.72%)
Jul 25, 2011 0.7200 0.7200 0.7200 0.7200 10,000 -0.01(-1.37%)
Jul 22, 2011 0.7300 0.7300 0.7100 0.7300 21,466 +0.01(+1.39%)
Jul 21, 2011 0.7300 0.7300 0.7200 0.7200 72,000 -0.01(-1.37%)
Jul 20, 2011 0.6200 0.7300 0.6000 0.7300 44,999 +0.11(+17.74%)
Jul 19, 2011 0.6300 0.6300 0.6200 0.6200 17,000 -0.04(-6.06%)
Jul 18, 2011 0.6600 0.6600 0.6600 0.6600 1,500 +0.01(+1.54%)
Jul 15, 2011 0.6400 0.6500 0.6400 0.6500 13,500 +0.01(+1.56%)
Jul 14, 2011 0.6400 0.6400 0.6400 0.6400 10 -0.03(-4.48%)
Jul 13, 2011 0.6200 0.6700 0.6200 0.6700 28,367 +0.00(+0.00%)
Jul 12, 2011 0.6400 0.6700 0.6400 0.6700 25,000 +0.07(+11.67%)
Jul 11, 2011 0.6800 0.6800 0.6000 0.6000 41,500 -0.06(-9.09%)
Jul 08, 2011 0.6900 0.6900 0.6300 0.6600 92,395 -0.03(-4.35%)
Jul 07, 2011 0.6700 0.6900 0.6700 0.6900 33,166 -0.01(-1.43%)
Jul 06, 2011 0.6900 0.7000 0.6900 0.7000 20,580 +0.01(+1.45%)
Jul 05, 2011 0.6400 0.6900 0.6400 0.6900 77,700 +0.06(+9.52%)
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.