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

Tristar Gold Inc (TSV: TSG )

0.1900 -0.0050 (-2.56%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 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 (%)
Nov 30, 2010 0.4100 0.4200 0.4050 0.4100 161,192 +0.00(+0.00%)
Nov 29, 2010 0.4200 0.4300 0.4100 0.4100 117,000 -0.01(-2.38%)
Nov 26, 2010 0.4450 0.4450 0.4200 0.4200 52,566 -0.03(-6.67%)
Nov 25, 2010 0.4050 0.4600 0.4000 0.4500 290,565 +0.03(+7.14%)
Nov 24, 2010 0.4000 0.4200 0.4000 0.4200 305,784 +0.02(+6.33%)
Nov 23, 2010 0.4050 0.4200 0.3900 0.3950 244,255 -0.01(-3.66%)
Nov 22, 2010 0.4200 0.4400 0.4100 0.4100 226,441 -0.02(-4.65%)
Nov 19, 2010 0.4100 0.4400 0.3800 0.4300 284,493 +0.04(+10.26%)
Nov 18, 2010 0.3700 0.3900 0.3400 0.3900 194,000 +0.04(+11.43%)
Nov 17, 2010 0.3500 0.3700 0.3500 0.3500 145,667 +0.02(+6.06%)
Nov 16, 2010 0.3300 0.3300 0.3300 0.3300 59,033 -0.02(-5.71%)
Nov 15, 2010 0.3100 0.3600 0.3100 0.3500 59,758 +0.03(+9.37%)
Nov 12, 2010 0.3500 0.3500 0.3100 0.3200 304,948 -0.02(-7.25%)
Nov 11, 2010 0.3550 0.3600 0.3300 0.3450 754,962 +0.00(+1.47%)
Nov 10, 2010 0.2850 0.3500 0.2850 0.3400 683,137 +0.06(+19.30%)
Nov 09, 2010 0.2800 0.2850 0.2750 0.2850 181,614 +0.01(+3.64%)
Nov 08, 2010 0.2750 0.2900 0.2750 0.2750 201,781 +0.00(+0.00%)
Nov 05, 2010 0.2800 0.2900 0.2750 0.2750 66,546 -0.01(-3.51%)
Nov 04, 2010 0.2900 0.2900 0.2800 0.2850 98,834 +0.00(+1.79%)
Nov 03, 2010 0.2850 0.2850 0.2800 0.2800 50,000 -0.02(-6.67%)
Nov 02, 2010 0.2900 0.3000 0.2800 0.3000 63,833 +0.02(+9.09%)
Nov 01, 2010 0.2800 0.2800 0.2750 0.2750 25,000 +0.01(+1.85%)
Oct 29, 2010 0.2950 0.2950 0.2700 0.2700 187,479 -0.03(-10.00%)
Oct 28, 2010 0.3000 0.3000 0.2950 0.3000 113,000 +0.00(+0.00%)
Oct 27, 2010 0.2900 0.3000 0.2900 0.3000 157,312 +0.01(+3.45%)
Oct 25, 2010 0.2800 0.2900 0.2800 0.2900 161,237 +0.00(+0.00%)
Oct 22, 2010 0.2750 0.2900 0.2750 0.2900 202,500 +0.03(+11.54%)
Oct 21, 2010 0.2500 0.2600 0.2500 0.2600 30,000 +0.01(+4.00%)
Oct 20, 2010 0.2550 0.2600 0.2500 0.2500 291,810 -0.01(-3.85%)
Oct 19, 2010 0.2500 0.2600 0.2500 0.2600 158,500 +0.01(+4.00%)
Oct 18, 2010 0.2600 0.2600 0.2500 0.2500 7,032 -0.01(-3.85%)
Oct 15, 2010 0.2500 0.2600 0.2500 0.2600 582,801 +0.02(+6.12%)
Oct 14, 2010 0.2500 0.2500 0.2450 0.2450 7,109 -0.01(-2.00%)
Oct 13, 2010 0.2550 0.2550 0.2500 0.2500 378,960 -0.01(-3.85%)
Oct 12, 2010 0.2550 0.2600 0.2500 0.2600 49,317 +0.01(+4.00%)
Oct 08, 2010 0.2650 0.2650 0.2500 0.2500 36,166 -0.03(-10.71%)
Oct 07, 2010 0.2850 0.2900 0.2500 0.2800 208,333 +0.01(+3.70%)
Oct 06, 2010 0.2600 0.2700 0.2600 0.2700 14,764 +0.01(+3.85%)
Oct 05, 2010 0.2650 0.2850 0.2600 0.2600 13,905 +0.01(+4.00%)
Oct 04, 2010 0.2500 0.2550 0.2500 0.2500 38,333 +0.00(+0.00%)
Oct 01, 2010 0.2750 0.2750 0.2500 0.2500 47,167 -0.04(-13.79%)
Sep 30, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 29, 2010 0.2900 0.2950 0.2900 0.2900 146,000 +0.00(+0.00%)
Sep 28, 2010 0.2900 0.2900 0.2900 0.2900 25,000 +0.02(+9.43%)
Sep 27, 2010 0.2650 0.2650 0.2650 0.2650 3,999 +0.00(+0.00%)
Sep 24, 2010 0.2650 0.2650 0.2650 0.2650 1,536 -0.01(-1.85%)
Sep 23, 2010 0.2700 0.2700 0.2700 0.2700 1,000 -0.02(-6.90%)
Sep 22, 2010 0.2900 0.2900 0.2900 0.2900 25,000 +0.02(+9.43%)
Sep 21, 2010 0.2700 0.2700 0.2650 0.2650 18,333 +0.01(+1.92%)
Sep 20, 2010 0.2700 0.2800 0.2600 0.2600 35,835 -0.01(-3.70%)
Sep 17, 2010 0.2600 0.2700 0.2600 0.2700 31,958 +0.02(+8.00%)
Sep 15, 2010 0.2500 0.2500 0.2500 0.2500 8,750 +0.00(+0.00%)
Sep 14, 2010 0.2500 0.2500 0.2450 0.2500 28,298 +0.01(+4.17%)
Sep 13, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 10, 2010 0.2650 0.2650 0.2400 0.2400 426,300 -0.02(-7.69%)
Sep 09, 2010 0.2600 0.2600 0.2600 0.2600 8,000 +0.03(+13.04%)
Sep 08, 2010 0.2350 0.2400 0.2300 0.2300 16,761 -0.01(-4.17%)
Sep 07, 2010 0.2400 0.2400 0.2400 0.2400 318,879 +0.00(+0.00%)
Sep 03, 2010 0.2250 0.2400 0.2250 0.2400 115,334 +0.02(+9.09%)
Sep 02, 2010 0.2150 0.2200 0.2150 0.2200 8,602 +0.01(+2.33%)
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.