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

Tristar Gold Inc (TSV: TSG )

0.2150 +0.0350 (+19.44%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 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 (%)
Dec 31, 2010 0.6000 0.6000 0.5800 0.5800 69,387 -0.01(-1.69%)
Dec 30, 2010 0.5900 0.6200 0.5800 0.5900 158,300 -0.01(-1.67%)
Dec 29, 2010 0.5500 0.6000 0.5500 0.6000 320,248 +0.05(+9.09%)
Dec 24, 2010 0.5000 0.5500 0.5000 0.5500 63,000 +0.03(+5.77%)
Dec 23, 2010 0.5000 0.5500 0.5000 0.5200 224,660 +0.02(+4.00%)
Dec 22, 2010 0.4800 0.5000 0.4800 0.5000 215,166 +0.04(+8.70%)
Dec 21, 2010 0.4800 0.4800 0.4600 0.4600 64,183 +0.00(+0.00%)
Dec 20, 2010 0.4800 0.4800 0.4600 0.4600 48,000 -0.01(-2.13%)
Dec 17, 2010 0.4800 0.4800 0.4700 0.4700 166,800 +0.00(+0.00%)
Dec 16, 2010 0.4750 0.4800 0.4700 0.4700 7,499 +0.04(+9.30%)
Dec 15, 2010 0.4600 0.4800 0.4300 0.4300 42,797 -0.04(-8.51%)
Dec 14, 2010 0.4950 0.4950 0.4700 0.4700 172,000 -0.03(-5.05%)
Dec 13, 2010 0.5000 0.5000 0.4700 0.4950 111,066 +0.01(+1.02%)
Dec 10, 2010 0.4600 0.4900 0.4600 0.4900 153,500 +0.02(+4.26%)
Dec 09, 2010 0.4600 0.4700 0.4600 0.4700 215,000 +0.01(+2.17%)
Dec 08, 2010 0.4200 0.4700 0.4200 0.4600 149,914 +0.03(+6.98%)
Dec 07, 2010 0.4100 0.4300 0.4100 0.4300 200,000 +0.03(+7.50%)
Dec 06, 2010 0.3900 0.4100 0.3900 0.4000 92,971 +0.01(+2.56%)
Dec 03, 2010 0.4200 0.4200 0.3600 0.3900 127,583 -0.02(-4.88%)
Dec 02, 2010 0.3950 0.4200 0.3950 0.4100 146,372 +0.00(+1.23%)
Dec 01, 2010 0.4100 0.4200 0.4000 0.4050 101,452 -0.00(-1.22%)
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%)
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.