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 -0.0100 (-6.45%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 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 (%)
Apr 30, 2013 0.2600 0.2800 0.2600 0.2800 2,000 +0.03(+12.00%)
Apr 29, 2013 0.2250 0.2550 0.2250 0.2500 2,166 -0.03(-10.71%)
Apr 26, 2013 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Apr 25, 2013 0.2750 0.2900 0.2100 0.2800 13,723 +0.02(+7.69%)
Apr 24, 2013 0.2500 0.2600 0.2500 0.2600 14,657 +0.02(+8.33%)
Apr 23, 2013 0.2400 0.2400 0.2400 0.2400 4,047 +0.00(+0.00%)
Apr 22, 2013 0.2600 0.2600 0.2000 0.2400 29,000 -0.02(-7.69%)
Apr 19, 2013 0.2100 0.2600 0.2100 0.2600 33,400 +0.05(+20.93%)
Apr 18, 2013 0.2000 0.2150 0.2000 0.2150 2,476 +0.01(+7.50%)
Apr 17, 2013 0.2300 0.2300 0.2000 0.2000 44,699 -0.04(-16.67%)
Apr 16, 2013 0.2450 0.2450 0.2100 0.2400 21,166 -0.01(-4.00%)
Apr 15, 2013 0.2600 0.2600 0.2500 0.2500 14,690 -0.01(-1.96%)
Apr 12, 2013 0.2700 0.2700 0.2550 0.2550 16,000 -0.01(-1.92%)
Apr 11, 2013 0.2950 0.2950 0.2600 0.2600 12,526 +0.00(+0.00%)
Apr 10, 2013 0.2700 0.2700 0.2600 0.2600 14,595 -0.04(-14.75%)
Apr 09, 2013 0.3050 0.3050 0.3050 0.3050 1,100 +0.03(+12.96%)
Apr 08, 2013 0.3000 0.3100 0.2700 0.2700 20,065 -0.01(-3.57%)
Apr 05, 2013 0.3150 0.3150 0.2800 0.2800 70,878 -0.01(-5.08%)
Apr 04, 2013 0.3150 0.3150 0.2600 0.2950 14,000 -0.02(-4.84%)
Apr 03, 2013 0.3150 0.3300 0.3100 0.3100 13,000 -0.01(-1.59%)
Apr 02, 2013 0.3200 0.3200 0.3150 0.3150 27,350 -0.03(-7.35%)
Apr 01, 2013 0.3400 0.3400 0.3400 0.3400 28,500 +0.00(+0.00%)
Mar 28, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 27, 2013 0.3350 0.3400 0.3350 0.3400 51,000 +0.00(+0.00%)
Mar 26, 2013 0.3400 0.3400 0.3400 0.3400 26,000 -0.01(-2.86%)
Mar 25, 2013 0.3950 0.3950 0.3500 0.3500 15,600 -0.05(-12.50%)
Mar 22, 2013 0.3550 0.4000 0.3550 0.4000 2,547 +0.01(+1.27%)
Mar 21, 2013 0.4000 0.4000 0.3950 0.3950 16,000 +0.06(+17.91%)
Mar 20, 2013 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 19, 2013 0.3350 0.3350 0.3350 0.3350 49 -0.07(-17.28%)
Mar 18, 2013 0.3900 0.4050 0.3900 0.4050 7,700 +0.03(+8.00%)
Mar 15, 2013 0.3350 0.4050 0.3300 0.3750 33,367 -0.03(-7.41%)
Mar 14, 2013 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Mar 13, 2013 0.4050 0.4050 0.4050 0.4050 240 -0.00(-1.22%)
Mar 12, 2013 0.4100 0.4100 0.4100 0.4100 14,500 +0.00(+0.00%)
Mar 11, 2013 0.3750 0.4100 0.3750 0.4100 31,031 +0.03(+9.33%)
Mar 08, 2013 0.3750 0.3750 0.3750 0.3750 7,500 +0.02(+5.63%)
Mar 07, 2013 0.3550 0.3550 0.3550 0.3550 237 -0.04(-10.13%)
Mar 06, 2013 0.4000 0.4150 0.3600 0.3950 120,000 -0.01(-1.25%)
Mar 05, 2013 0.3600 0.4000 0.3550 0.4000 12,952 -0.01(-2.44%)
Mar 04, 2013 0.3500 0.4100 0.3500 0.4100 15,000 +0.00(+0.00%)
Mar 01, 2013 0.3950 0.4100 0.3950 0.4100 11,000 +0.00(+0.00%)
Feb 28, 2013 0.3850 0.4100 0.3750 0.4100 9,738 +0.06(+17.14%)
Feb 27, 2013 0.3500 0.3500 0.3500 0.3500 3,000 -0.06(-14.63%)
Feb 26, 2013 0.4200 0.4300 0.4100 0.4100 20,476 +0.01(+2.50%)
Feb 22, 2013 0.3400 0.4000 0.3400 0.4000 6,500 +0.06(+17.65%)
Feb 21, 2013 0.3400 0.3400 0.3400 0.3400 3,333 -0.06(-15.00%)
Feb 20, 2013 0.4000 0.4000 0.4000 0.4000 325 +0.00(+0.00%)
Feb 19, 2013 0.4100 0.4100 0.3600 0.4000 81,833 -0.01(-2.44%)
Feb 15, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 14, 2013 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
Feb 13, 2013 0.4100 0.4100 0.3500 0.4100 63,085 -0.06(-11.83%)
Feb 12, 2013 0.4450 0.4650 0.4450 0.4650 6,666 -0.01(-2.11%)
Feb 11, 2013 0.4850 0.4850 0.4750 0.4750 2,500 -0.01(-1.04%)
Feb 08, 2013 0.4300 0.4800 0.4200 0.4800 33,500 +0.05(+11.63%)
Feb 07, 2013 0.3950 0.4300 0.3850 0.4300 18,500 +0.01(+1.18%)
Feb 06, 2013 0.4250 0.4300 0.3900 0.4250 47,000 -0.01(-1.16%)
Feb 04, 2013 0.4100 0.4300 0.4100 0.4300 25,475 +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.