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 (%)
Sep 30, 2019 0.2300 0.2300 0.2100 0.2200 146,983 -0.01(-4.35%)
Sep 27, 2019 0.2250 0.2300 0.2250 0.2300 44,000 +0.00(+0.00%)
Sep 26, 2019 0.2300 0.2350 0.2300 0.2300 379,000 -0.01(-4.17%)
Sep 25, 2019 0.2400 0.2450 0.2400 0.2400 170,000 -0.01(-2.04%)
Sep 24, 2019 0.2350 0.2450 0.2350 0.2450 45,000 +0.01(+2.08%)
Sep 23, 2019 0.2350 0.2400 0.2350 0.2400 12,500 +0.01(+2.13%)
Sep 20, 2019 0.2300 0.2350 0.2300 0.2350 22,500 +0.01(+4.44%)
Sep 19, 2019 0.2300 0.2300 0.2250 0.2250 44,000 -0.01(-2.17%)
Sep 18, 2019 0.2350 0.2350 0.2250 0.2300 26,600 +0.00(+0.00%)
Sep 17, 2019 0.2350 0.2400 0.2300 0.2300 113,300 +0.01(+4.55%)
Sep 16, 2019 0.2150 0.2300 0.2150 0.2200 22,500 +0.01(+4.76%)
Sep 13, 2019 0.2150 0.2150 0.2100 0.2100 107,500 -0.01(-2.33%)
Sep 12, 2019 0.2150 0.2200 0.2150 0.2150 47,500 +0.00(+0.00%)
Sep 11, 2019 0.2150 0.2150 0.2150 0.2150 4,000 +0.00(+0.00%)
Sep 10, 2019 0.2200 0.2200 0.2150 0.2150 3,500 +0.01(+2.38%)
Sep 09, 2019 0.2150 0.2150 0.2100 0.2100 85,500 -0.01(-2.33%)
Sep 06, 2019 0.2250 0.2250 0.2150 0.2150 46,999 -0.01(-4.44%)
Sep 05, 2019 0.2250 0.2250 0.2150 0.2250 12,000 -0.01(-2.17%)
Sep 04, 2019 0.2150 0.2300 0.2100 0.2300 120,650 +0.02(+9.52%)
Sep 03, 2019 0.2150 0.2150 0.2100 0.2100 49,000 -0.01(-2.33%)
Aug 30, 2019 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Aug 29, 2019 0.2050 0.2050 0.2000 0.2000 55,500 -0.01(-4.76%)
Aug 28, 2019 0.2100 0.2100 0.2050 0.2100 7,400 +0.00(+0.00%)
Aug 27, 2019 0.2050 0.2100 0.2050 0.2100 14,500 +0.00(+0.00%)
Aug 26, 2019 0.2100 0.2100 0.2000 0.2100 56,000 -0.01(-2.33%)
Aug 23, 2019 0.2050 0.2150 0.2050 0.2150 39,000 +0.01(+2.38%)
Aug 22, 2019 0.2200 0.2200 0.2100 0.2100 34,000 +0.00(+0.00%)
Aug 21, 2019 0.2100 0.2150 0.2100 0.2100 90,410 +0.00(+0.00%)
Aug 20, 2019 0.2200 0.2200 0.2100 0.2100 49,600 -0.01(-2.33%)
Aug 19, 2019 0.2100 0.2150 0.2000 0.2150 52,500 +0.01(+4.88%)
Aug 15, 2019 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 14, 2019 0.2050 0.2100 0.2000 0.2000 19,000 +0.00(+0.00%)
Aug 13, 2019 0.2000 0.2100 0.1900 0.2000 157,500 +0.00(+0.00%)
Aug 12, 2019 0.1800 0.2000 0.1800 0.2000 282,000 +0.02(+11.11%)
Aug 09, 2019 0.1800 0.1800 0.1800 0.1800 135,000 +0.01(+5.88%)
Aug 08, 2019 0.1700 0.1700 0.1700 0.1700 53,000 +0.00(+0.00%)
Aug 07, 2019 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+3.03%)
Aug 06, 2019 0.1700 0.1700 0.1600 0.1650 93,300 +0.01(+3.13%)
Aug 02, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Aug 01, 2019 0.1700 0.1800 0.1650 0.1700 26,000 +0.00(+0.00%)
Jul 31, 2019 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Jul 30, 2019 0.1600 0.1700 0.1600 0.1700 7,500 +0.01(+3.03%)
Jul 26, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 25, 2019 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Jul 24, 2019 0.1650 0.1650 0.1650 0.1650 6,500 +0.00(+0.00%)
Jul 23, 2019 0.1650 0.1650 0.1600 0.1650 12,145 -0.01(-5.71%)
Jul 22, 2019 0.1750 0.1750 0.1750 0.1750 42,185 +0.01(+6.06%)
Jul 19, 2019 0.1750 0.1750 0.1650 0.1650 75,300 -0.01(-5.71%)
Jul 18, 2019 0.1700 0.1750 0.1700 0.1750 65,500 +0.00(+2.94%)
Jul 17, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Jul 16, 2019 0.1600 0.1600 0.1600 0.1600 17,500 +0.00(+0.00%)
Jul 15, 2019 0.1600 0.1600 0.1600 0.1600 54,000 +0.00(+0.00%)
Jul 12, 2019 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Jul 11, 2019 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+6.25%)
Jul 10, 2019 0.1600 0.1600 0.1600 0.1600 53,000 -0.01(-5.88%)
Jul 08, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jul 05, 2019 0.1700 0.1800 0.1700 0.1750 72,351 +0.01(+9.37%)
Jul 04, 2019 0.1600 0.1600 0.1600 0.1600 13,500 +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.