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, 2020 0.3550 0.3550 0.3500 0.3550 45,700 -0.01(-1.39%)
Sep 29, 2020 0.3550 0.3600 0.3500 0.3600 136,554 +0.01(+2.86%)
Sep 28, 2020 0.4150 0.4150 0.3500 0.3500 121,871 -0.01(-2.78%)
Sep 25, 2020 0.3650 0.3700 0.3600 0.3600 10,900 -0.01(-1.37%)
Sep 24, 2020 0.3600 0.3650 0.3600 0.3650 20,999 +0.01(+2.82%)
Sep 23, 2020 0.3900 0.3900 0.3550 0.3550 175,900 -0.04(-8.97%)
Sep 22, 2020 0.3800 0.4000 0.3800 0.3900 115,800 +0.00(+0.00%)
Sep 21, 2020 0.4050 0.4100 0.3900 0.3900 110,056 -0.02(-6.02%)
Sep 18, 2020 0.4000 0.4200 0.3900 0.4150 160,580 -0.01(-1.19%)
Sep 17, 2020 0.4100 0.4200 0.4100 0.4200 92,600 +0.01(+1.20%)
Sep 16, 2020 0.4100 0.4200 0.4050 0.4150 93,493 +0.01(+1.22%)
Sep 15, 2020 0.4000 0.4100 0.3950 0.4100 104,040 +0.01(+3.80%)
Sep 14, 2020 0.3800 0.4000 0.3800 0.3950 281,000 +0.02(+5.33%)
Sep 11, 2020 0.3750 0.3800 0.3600 0.3750 60,022 -0.01(-1.32%)
Sep 10, 2020 0.3750 0.3850 0.3700 0.3800 95,900 +0.02(+4.11%)
Sep 09, 2020 0.3750 0.3750 0.3600 0.3650 78,626 -0.01(-2.67%)
Sep 08, 2020 0.3650 0.3750 0.3600 0.3750 107,204 +0.01(+2.74%)
Sep 04, 2020 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Sep 03, 2020 0.3650 0.3650 0.3600 0.3600 22,500 -0.01(-2.70%)
Sep 02, 2020 0.3600 0.3700 0.3500 0.3700 161,711 +0.01(+1.37%)
Sep 01, 2020 0.3850 0.3850 0.3550 0.3650 115,559 -0.02(-3.95%)
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%)
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.