Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tristar Gold Inc (TSV: TSG )

0.1500 +0.0050 (+3.45%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 14, 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 27, 2018 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Apr 26, 2018 0.2250 0.2250 0.2100 0.2100 19,000 -0.02(-6.67%)
Apr 24, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Apr 23, 2018 0.2350 0.2350 0.2200 0.2300 25,833 -0.00(-2.13%)
Apr 20, 2018 0.2400 0.2400 0.2350 0.2350 8,500 -0.01(-4.08%)
Apr 19, 2018 0.2450 0.2450 0.2400 0.2450 7,000 +0.01(+2.08%)
Apr 18, 2018 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Apr 16, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 12, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 10, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 06, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 04, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Apr 03, 2018 0.2200 0.2450 0.2200 0.2450 12,800 +0.03(+13.95%)
Apr 02, 2018 0.2100 0.2200 0.2100 0.2150 28,250 -0.02(-6.52%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Mar 27, 2018 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Mar 26, 2018 0.2050 0.2500 0.2050 0.2500 194,500 +0.01(+4.17%)
Mar 23, 2018 0.2450 0.2450 0.2400 0.2400 7,500 +0.00(+0.00%)
Mar 22, 2018 0.2500 0.2500 0.2200 0.2400 18,000 -0.03(-11.11%)
Mar 21, 2018 0.2400 0.2700 0.2400 0.2700 8,000 +0.03(+12.50%)
Mar 20, 2018 0.2250 0.2400 0.2200 0.2400 16,001 +0.02(+9.09%)
Mar 19, 2018 0.2250 0.2350 0.2200 0.2200 28,000 +0.00(+0.00%)
Mar 16, 2018 0.2300 0.2350 0.2200 0.2200 15,000 -0.01(-6.38%)
Mar 15, 2018 0.2300 0.2350 0.2300 0.2350 12,000 -0.01(-2.08%)
Mar 14, 2018 0.2350 0.2400 0.2350 0.2400 4,000 +0.00(+0.00%)
Mar 13, 2018 0.2300 0.2400 0.2300 0.2400 26,000 +0.01(+4.35%)
Mar 12, 2018 0.2300 0.2300 0.2300 0.2300 15,600 -0.01(-4.17%)
Mar 09, 2018 0.2400 0.2400 0.2400 0.2400 5,500 +0.00(+0.00%)
Mar 08, 2018 0.2400 0.2400 0.2300 0.2400 24,204 +0.01(+4.35%)
Mar 07, 2018 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Mar 06, 2018 0.2250 0.2300 0.2250 0.2300 13,500 +0.00(+0.00%)
Mar 05, 2018 0.2250 0.2300 0.2200 0.2300 32,230 -0.01(-4.17%)
Feb 28, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Feb 27, 2018 0.2350 0.2400 0.2250 0.2250 27,500 -0.01(-4.26%)
Feb 26, 2018 0.2300 0.2500 0.1800 0.2350 108,785 -0.01(-2.08%)
Feb 23, 2018 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Feb 22, 2018 0.2400 0.2400 0.2400 0.2400 10,700 -0.01(-4.00%)
Feb 21, 2018 0.2600 0.2600 0.2400 0.2500 41,333 -0.03(-9.09%)
Feb 20, 2018 0.2750 0.2750 0.2750 0.2750 500 +0.01(+3.77%)
Feb 16, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 15, 2018 0.2600 0.2650 0.2600 0.2650 8,500 +0.00(+0.00%)
Feb 14, 2018 0.2600 0.2650 0.2600 0.2650 8,500 +0.01(+1.92%)
Feb 13, 2018 0.2750 0.2750 0.2600 0.2600 28,540 -0.02(-5.45%)
Feb 12, 2018 0.2700 0.2750 0.2700 0.2750 61,571 +0.00(+0.00%)
Feb 09, 2018 0.2800 0.2800 0.2750 0.2750 83,500 -0.01(-1.79%)
Feb 08, 2018 0.2900 0.2900 0.2800 0.2800 4,500 +0.00(+0.00%)
Feb 07, 2018 0.3050 0.2800 0.2800 36,000 -0.02(-6.67%)
Feb 06, 2018 0.2900 0.3300 0.2900 0.3000 49,000 +0.02(+7.14%)
Feb 05, 2018 0.3000 0.3000 0.2800 0.2800 17,900 -0.01(-3.45%)
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.