Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tristar Gold Inc (TSV: TSG )

0.1350 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.2550 0.2550 0.2400 0.2500 168,670 +0.00(+0.00%)
Jan 30, 2020 0.2550 0.2550 0.2450 0.2500 181,500 -0.01(-1.96%)
Jan 29, 2020 0.2500 0.2600 0.2500 0.2550 175,800 +0.02(+6.25%)
Jan 28, 2020 0.2500 0.2500 0.2400 0.2400 43,500 -0.01(-2.04%)
Jan 27, 2020 0.2500 0.2500 0.2300 0.2450 48,500 +0.00(+0.00%)
Jan 24, 2020 0.2450 0.2500 0.2450 0.2450 33,000 -0.01(-2.00%)
Jan 23, 2020 0.2500 0.2550 0.2500 0.2500 19,880 +0.00(+0.00%)
Jan 22, 2020 0.2500 0.2500 0.2400 0.2500 29,200 +0.00(+0.00%)
Jan 21, 2020 0.2550 0.2550 0.2400 0.2500 155,500 +0.00(+0.00%)
Jan 20, 2020 0.2600 0.2600 0.2500 0.2500 20,000 +0.01(+2.04%)
Jan 17, 2020 0.2500 0.2500 0.2450 0.2450 55,640 -0.01(-2.00%)
Jan 16, 2020 0.2500 0.2550 0.2450 0.2500 45,600 +0.00(+0.00%)
Jan 15, 2020 0.2500 0.2550 0.2450 0.2500 139,333 +0.00(+0.00%)
Jan 14, 2020 0.2450 0.2500 0.2450 0.2500 118,748 +0.01(+4.17%)
Jan 13, 2020 0.2400 0.2450 0.2400 0.2400 90,400 +0.00(+0.00%)
Jan 10, 2020 0.2400 0.2400 0.2400 0.2400 184,000 +0.00(+0.00%)
Jan 09, 2020 0.2300 0.2400 0.2300 0.2400 129,436 -0.01(-2.04%)
Jan 08, 2020 0.2500 0.2550 0.2450 0.2450 178,900 -0.01(-2.00%)
Jan 07, 2020 0.2550 0.2700 0.2500 0.2500 189,500 +0.01(+2.04%)
Jan 06, 2020 0.2600 0.2600 0.2450 0.2450 565,400 +0.00(+0.00%)
Jan 03, 2020 0.2200 0.2800 0.2200 0.2450 871,255 +0.04(+22.50%)
Jan 02, 2020 0.1950 0.2000 0.1900 0.2000 327,200 +0.01(+5.26%)
Dec 31, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 30, 2019 0.1850 0.2000 0.1850 0.1900 155,820 +0.00(+0.00%)
Dec 27, 2019 0.1950 0.2050 0.1900 0.1900 180,400 +0.00(+0.00%)
Dec 24, 2019 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 23, 2019 0.1950 0.1950 0.1950 0.1950 4,500 +0.01(+2.63%)
Dec 20, 2019 0.1850 0.1950 0.1850 0.1900 69,000 +0.00(+0.00%)
Dec 19, 2019 0.2000 0.2000 0.1850 0.1900 41,000 +0.00(+0.00%)
Dec 18, 2019 0.1850 0.1950 0.1850 0.1900 86,666 +0.00(+0.00%)
Dec 17, 2019 0.1900 0.1900 0.1900 0.1900 1,467 +0.00(+0.00%)
Dec 16, 2019 0.2000 0.2000 0.1900 0.1900 162,292 -0.01(-2.56%)
Dec 13, 2019 0.1950 0.2000 0.1950 0.1950 180,000 -0.01(-2.50%)
Dec 12, 2019 0.2000 0.2000 0.1950 0.2000 55,500 +0.01(+5.26%)
Dec 11, 2019 0.2000 0.2000 0.1900 0.1900 15,250 -0.02(-9.52%)
Dec 10, 2019 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Dec 06, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 04, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 03, 2019 0.1950 0.2000 0.1900 0.2000 36,047 +0.01(+5.26%)
Dec 02, 2019 0.1950 0.1950 0.1900 0.1900 3,000 -0.01(-2.56%)
Nov 29, 2019 0.1900 0.1950 0.1900 0.1950 12,000 +0.01(+5.41%)
Nov 28, 2019 0.1950 0.1950 0.1850 0.1850 33,300 -0.02(-7.50%)
Nov 27, 2019 0.2100 0.2100 0.2000 0.2000 11,500 +0.00(+0.00%)
Nov 26, 2019 0.2000 0.2000 0.2000 0.2000 21,500 +0.00(+0.00%)
Nov 25, 2019 0.2000 0.2150 0.2000 0.2000 98,230 +0.00(+0.00%)
Nov 22, 2019 0.2200 0.2200 0.2000 0.2000 13,566 +0.01(+2.56%)
Nov 21, 2019 0.1950 0.1950 0.1950 0.1950 28,000 -0.01(-2.50%)
Nov 20, 2019 0.2000 0.2000 0.1950 0.2000 27,500 -0.00(-2.44%)
Nov 19, 2019 0.2100 0.2150 0.2050 0.2050 14,166 +0.00(+2.50%)
Nov 18, 2019 0.1900 0.2000 0.1900 0.2000 14,000 +0.01(+2.56%)
Nov 15, 2019 0.2100 0.2100 0.1950 0.1950 28,000 -0.01(-4.88%)
Nov 14, 2019 0.2050 0.2050 0.2050 0.2050 38,000 +0.00(+2.50%)
Nov 13, 2019 0.2050 0.2050 0.2000 0.2000 7,000 -0.01(-4.76%)
Nov 12, 2019 0.2100 0.2100 0.2100 0.2100 95,800 +0.00(+0.00%)
Nov 11, 2019 0.2200 0.2200 0.2100 0.2100 29,000 -0.01(-4.55%)
Nov 08, 2019 0.2200 0.2200 0.2100 0.2200 20,999 +0.01(+4.76%)
Nov 06, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 05, 2019 0.2050 0.2200 0.2000 0.2000 21,500 -0.01(-4.76%)
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.