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

Tristar Gold Inc (OP: TSGZF )

0.1038 -0.0002 (-0.19%)
Streaming Delayed Price Updated: 3:57 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 (%)
Dec 30, 2016 0.1999 0.1999 0.1999 0 -0.01(-4.37%)
Dec 28, 2016 0.2090 0.2090 0.2090 0 -0.00(-0.14%)
Dec 23, 2016 0.2093 0.2093 0.2093 0 +0.01(+4.60%)
Dec 21, 2016 0.2001 0.2001 0.2001 0 +0.03(+15.13%)
Dec 20, 2016 0.1821 0.2082 0.1624 0.1738 178,037 -0.02(-11.46%)
Dec 19, 2016 0.1809 0.1963 0.1809 0.1963 34,000 +0.01(+3.32%)
Dec 16, 2016 0.1900 0.1900 0.1900 0.1900 1,000 -0.02(-8.39%)
Dec 15, 2016 0.2169 0.2169 0.1900 0.2074 7,500 -0.01(-3.36%)
Dec 14, 2016 0.2200 0.2200 0.2146 0.2146 71,500 +0.00(+1.23%)
Dec 13, 2016 0.2192 0.2231 0.2120 0.2120 10,976 -0.02(-9.13%)
Dec 12, 2016 0.2225 0.2333 0.2225 0.2333 1,750 +0.01(+2.27%)
Dec 09, 2016 0.2184 0.2281 0.2184 0.2281 35,502 -0.00(-1.88%)
Dec 08, 2016 0.2295 0.2325 0.2215 0.2325 13,100 +0.04(+20.47%)
Dec 06, 2016 0.1930 0.1930 0.1930 0 -0.04(-16.92%)
Dec 05, 2016 0.2323 0.2323 0.2323 0.2323 3,000 -0.00(-1.19%)
Dec 02, 2016 0.2351 0.2351 0.2351 0.2351 4,000 +0.01(+3.60%)
Dec 01, 2016 0.2345 0.2400 0.2269 0.2269 22,500 -0.01(-5.44%)
Nov 30, 2016 0.2364 0.2400 0.2324 0.2400 46,500 +0.01(+6.38%)
Nov 29, 2016 0.2246 0.2256 0.2246 0.2256 3,000 +0.00(+0.58%)
Nov 25, 2016 0.2243 0.2243 0.2243 0 +0.04(+22.37%)
Nov 23, 2016 0.1833 0.1833 0.1833 0 -0.02(-10.59%)
Nov 22, 2016 0.2000 0.2050 0.1970 0.2050 25,776 -0.02(-9.57%)
Nov 21, 2016 0.2267 0.2267 0.2267 0.2267 5,000 +0.00(+1.21%)
Nov 18, 2016 0.2420 0.2420 0.2137 0.2240 34,000 -0.03(-10.40%)
Nov 16, 2016 0.2500 0.2500 0.2500 48 +0.01(+4.17%)
Nov 15, 2016 0.2503 0.2503 0.2225 0.2400 15,400 -0.01(-2.44%)
Nov 14, 2016 0.2446 0.2482 0.2445 0.2460 17,000 -0.01(-2.96%)
Nov 11, 2016 0.2494 0.2535 0.2467 0.2535 25,997 -0.02(-5.87%)
Nov 10, 2016 0.2830 0.2870 0.2653 0.2693 36,033 +0.01(+3.66%)
Nov 09, 2016 0.2598 0.2598 0.2598 0.2598 8,000 -0.03(-11.78%)
Nov 08, 2016 0.2945 0.2945 0.2945 0.2945 20,000 +0.00(+0.65%)
Nov 07, 2016 0.2926 0.2926 0.2926 0.2926 1,000 +0.00(+1.04%)
Nov 04, 2016 0.2590 0.2921 0.2590 0.2896 7,167 -0.00(-0.21%)
Nov 03, 2016 0.2714 0.2928 0.2600 0.2902 21,000 -0.01(-2.49%)
Nov 02, 2016 0.3004 0.3004 0.2976 0.2976 3,000 +0.00(+0.20%)
Nov 01, 2016 0.2980 0.3000 0.2970 0.2970 45,166 -0.00(-0.34%)
Oct 31, 2016 0.2980 0.2980 0.2980 0.2980 4,691 -0.00(-0.13%)
Oct 28, 2016 0.3039 0.3045 0.2984 0.2984 6,290 +0.02(+5.71%)
Oct 27, 2016 0.3090 0.3090 0.2823 0.2823 5,000 -0.03(-9.71%)
Oct 26, 2016 0.3126 0.3126 0.3126 0.3126 2,000 +0.00(+0.00%)
Oct 25, 2016 0.3108 0.3173 0.3089 0.3126 15,000 -0.01(-1.76%)
Oct 21, 2016 0.3182 0.3182 0.3182 0 -0.00(-0.75%)
Oct 20, 2016 0.3100 0.3245 0.3100 0.3206 13,900 +0.01(+3.42%)
Oct 19, 2016 0.3090 0.3100 0.3090 0.3100 6,500 +0.00(+0.00%)
Oct 18, 2016 0.2947 0.3100 0.2947 0.3100 1,000 +0.00(+0.98%)
Oct 17, 2016 0.3096 0.3096 0.3070 0.3070 6,000 +0.00(+0.33%)
Oct 14, 2016 0.3200 0.3210 0.3060 0.3060 9,000 -0.01(-2.30%)
Oct 13, 2016 0.3100 0.3154 0.3000 0.3132 12,500 +0.00(+1.03%)
Oct 12, 2016 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-2.08%)
Oct 11, 2016 0.3166 0.3166 0.3166 0.3166 2,000 -0.01(-3.80%)
Oct 07, 2016 0.3291 0.3291 0.3291 0 +0.01(+4.15%)
Oct 06, 2016 0.3042 0.3160 0.2660 0.3160 35,500 +0.01(+3.34%)
Oct 05, 2016 0.3243 0.3243 0.2649 0.3058 38,250 -0.01(-3.17%)
Oct 04, 2016 0.2830 0.3280 0.2561 0.3158 50,000 +0.02(+5.34%)
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.