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 (%)
Feb 29, 2012 0.4750 0.4800 0.4000 0.4500 135,121 +0.01(+2.27%)
Feb 28, 2012 0.4500 0.4700 0.4400 0.4400 41,842 -0.01(-1.12%)
Feb 27, 2012 0.6300 0.6300 0.4450 0.4450 186,292 -0.15(-25.83%)
Feb 24, 2012 0.5700 0.6000 0.5700 0.6000 107,466 +0.07(+13.21%)
Feb 23, 2012 0.5300 0.5400 0.5300 0.5300 144,766 +0.00(+0.00%)
Feb 22, 2012 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 21, 2012 0.5000 0.5300 0.5000 0.5300 109,500 +0.06(+12.77%)
Feb 17, 2012 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Feb 16, 2012 0.4850 0.5000 0.4850 0.5000 28,500 +0.05(+11.11%)
Feb 15, 2012 0.4850 0.4850 0.4500 0.4500 10,500 -0.02(-3.23%)
Feb 14, 2012 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Feb 13, 2012 0.4550 0.4650 0.4550 0.4650 8,833 -0.03(-7.00%)
Feb 10, 2012 0.5000 0.5000 0.5000 0.5000 10,000 +0.01(+2.04%)
Feb 09, 2012 0.4550 0.5000 0.4500 0.4900 66,666 +0.00(+0.00%)
Feb 08, 2012 0.5000 0.5000 0.4900 0.4900 11,000 -0.04(-7.55%)
Feb 07, 2012 0.5000 0.5300 0.5000 0.5300 11,000 +0.00(+0.00%)
Feb 06, 2012 0.5400 0.5400 0.4500 0.5300 102,475 +0.04(+8.16%)
Feb 03, 2012 0.5000 0.5300 0.4900 0.4900 107,520 -0.01(-1.01%)
Feb 02, 2012 0.4950 0.5000 0.4900 0.4950 75,000 -0.01(-1.00%)
Feb 01, 2012 0.5400 0.5400 0.5000 0.5000 33,970 -0.04(-7.41%)
Jan 31, 2012 0.5200 0.5400 0.5100 0.5400 39,083 +0.00(+0.00%)
Jan 30, 2012 0.5000 0.5400 0.5000 0.5400 30,142 +0.04(+8.00%)
Jan 27, 2012 0.5800 0.5800 0.4800 0.5000 132,397 -0.08(-13.79%)
Jan 26, 2012 0.5900 0.5900 0.5500 0.5800 9,500 -0.02(-3.33%)
Jan 25, 2012 0.6000 0.6000 0.6000 0.6000 10,095 +0.05(+9.09%)
Jan 24, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 23, 2012 0.5500 0.5500 0.5500 0.5500 5,500 +0.01(+1.85%)
Jan 20, 2012 0.5300 0.5400 0.5200 0.5400 66,350 +0.02(+3.85%)
Jan 19, 2012 0.5500 0.5500 0.5000 0.5200 12,922 -0.06(-10.34%)
Jan 18, 2012 0.5800 0.5800 0.5800 0.5800 1,500 +0.00(+0.00%)
Jan 17, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 16, 2012 0.5500 0.5800 0.5500 0.5800 6,499 -0.02(-3.33%)
Jan 13, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 12, 2012 0.6000 0.6100 0.6000 0.6000 86,499 +0.00(+0.00%)
Jan 11, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 10, 2012 0.6000 0.6000 0.6000 0.6000 8,214 +0.05(+9.09%)
Jan 09, 2012 0.5500 0.5500 0.5500 0.5500 3,076 -0.05(-8.33%)
Jan 06, 2012 0.5800 0.6000 0.5800 0.6000 30,500 +0.02(+3.45%)
Jan 05, 2012 0.5500 0.5800 0.5300 0.5800 80,600 +0.08(+16.00%)
Jan 04, 2012 0.5400 0.5500 0.4600 0.5000 83,644 -0.10(-16.67%)
Dec 30, 2011 0.5600 0.6000 0.5600 0.6000 58,400 +0.04(+7.14%)
Dec 29, 2011 0.5800 0.5800 0.5200 0.5600 33,500 +0.00(+0.00%)
Dec 28, 2011 0.5400 0.5600 0.5400 0.5600 476 +0.01(+1.82%)
Dec 23, 2011 0.5500 0.5500 0.5500 0.5500 14,500 -0.08(-12.70%)
Dec 21, 2011 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 20, 2011 0.5400 0.6300 0.5400 0.6300 8,500 +0.04(+6.78%)
Dec 19, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 16, 2011 0.6000 0.6000 0.5500 0.5900 1,024,499 -0.01(-1.67%)
Dec 15, 2011 0.6000 0.6000 0.6000 0.6000 12,500 +0.00(+0.00%)
Dec 14, 2011 0.6000 0.6000 0.6000 0.6000 5,000 -0.02(-3.23%)
Dec 13, 2011 0.6400 0.6400 0.6200 0.6200 2,000 -0.03(-4.62%)
Dec 12, 2011 0.6500 0.6500 0.6300 0.6500 90,000 -0.03(-4.41%)
Dec 09, 2011 0.6500 0.6800 0.6500 0.6800 10,500 -0.01(-1.45%)
Dec 08, 2011 0.6700 0.6900 0.6500 0.6900 4,066 -0.01(-1.43%)
Dec 07, 2011 0.7300 0.7300 0.7000 0.7000 26,142 +0.00(+0.00%)
Dec 06, 2011 0.7200 0.7300 0.7000 0.7000 20,300 +0.03(+4.48%)
Dec 05, 2011 0.7200 0.7300 0.6700 0.6700 7,540 -0.08(-10.67%)
Dec 02, 2011 0.7500 0.7500 0.7400 0.7500 21,500 +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.