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 28, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Feb 27, 2018 0.2350 0.2400 0.2250 0.2250 27,500 -0.01(-4.26%)
Feb 26, 2018 0.2300 0.2500 0.1800 0.2350 108,785 -0.01(-2.08%)
Feb 23, 2018 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Feb 22, 2018 0.2400 0.2400 0.2400 0.2400 10,700 -0.01(-4.00%)
Feb 21, 2018 0.2600 0.2600 0.2400 0.2500 41,333 -0.03(-9.09%)
Feb 20, 2018 0.2750 0.2750 0.2750 0.2750 500 +0.01(+3.77%)
Feb 16, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 15, 2018 0.2600 0.2650 0.2600 0.2650 8,500 +0.00(+0.00%)
Feb 14, 2018 0.2600 0.2650 0.2600 0.2650 8,500 +0.01(+1.92%)
Feb 13, 2018 0.2750 0.2750 0.2600 0.2600 28,540 -0.02(-5.45%)
Feb 12, 2018 0.2700 0.2750 0.2700 0.2750 61,571 +0.00(+0.00%)
Feb 09, 2018 0.2800 0.2800 0.2750 0.2750 83,500 -0.01(-1.79%)
Feb 08, 2018 0.2900 0.2900 0.2800 0.2800 4,500 +0.00(+0.00%)
Feb 07, 2018 0.3050 0.2800 0.2800 36,000 -0.02(-6.67%)
Feb 06, 2018 0.2900 0.3300 0.2900 0.3000 49,000 +0.02(+7.14%)
Feb 05, 2018 0.3000 0.3000 0.2800 0.2800 17,900 -0.01(-3.45%)
Feb 02, 2018 0.2950 0.3000 0.2900 0.2900 74,100 +0.01(+3.57%)
Jan 31, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 30, 2018 0.3000 0.3000 0.2800 0.2800 27,000 -0.01(-3.45%)
Jan 29, 2018 0.2950 0.2950 0.2900 0.2900 8,572 +0.01(+1.75%)
Jan 26, 2018 0.2900 0.2900 0.2800 0.2850 43,000 -0.01(-1.72%)
Jan 25, 2018 0.2900 0.3000 0.2900 0.2900 41,000 -0.01(-3.33%)
Jan 24, 2018 0.3000 0.3000 0.2800 0.3000 58,500 -0.01(-1.64%)
Jan 23, 2018 0.3100 0.3100 0.3050 0.3050 4,000 -0.02(-4.69%)
Jan 22, 2018 0.3000 0.3200 0.3000 0.3200 98,530 +0.04(+12.28%)
Jan 19, 2018 0.2900 0.2900 0.2800 0.2850 51,600 +0.02(+9.62%)
Jan 18, 2018 0.2800 0.3200 0.2600 0.2600 21,709 -0.02(-7.14%)
Jan 17, 2018 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Jan 16, 2018 0.2600 0.2800 0.2550 0.2800 18,000 -0.02(-6.67%)
Jan 15, 2018 0.2500 0.3100 0.2400 0.3000 74,666 +0.05(+22.45%)
Jan 11, 2018 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Jan 10, 2018 0.2350 0.2350 0.2300 0.2300 8,000 -0.02(-8.00%)
Jan 09, 2018 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jan 05, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 02, 2018 0.2400 0.2500 0.2400 0.2500 29,500 +0.02(+8.70%)
Dec 29, 2017 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Dec 28, 2017 0.2100 0.2350 0.2100 0.2350 17,000 +0.02(+11.90%)
Dec 27, 2017 0.2200 0.2200 0.2100 0.2100 76,976 -0.01(-4.55%)
Dec 22, 2017 0.2200 0.2200 0.2200 0.2200 4,500 -0.01(-4.35%)
Dec 19, 2017 0.2300 0.2300 0.2300 5 +0.00(+0.00%)
Dec 18, 2017 0.2200 0.2300 0.1950 0.2300 16,000 +0.00(+0.00%)
Dec 15, 2017 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Dec 14, 2017 0.2400 0.2400 0.2300 0.2300 1,240 +0.00(+0.00%)
Dec 13, 2017 0.2050 0.2400 0.1750 0.2300 182,200 +0.03(+12.20%)
Dec 12, 2017 0.2200 0.2200 0.2050 0.2050 24,000 -0.02(-8.89%)
Dec 11, 2017 0.2300 0.2300 0.2250 0.2250 10,000 -0.01(-2.17%)
Dec 08, 2017 0.2100 0.2400 0.2100 0.2300 74,600 +0.03(+15.00%)
Dec 07, 2017 0.2000 0.2100 0.1900 0.2000 112,000 -0.01(-4.76%)
Dec 06, 2017 0.2000 0.2100 0.2000 0.2100 40,500 +0.01(+2.44%)
Dec 05, 2017 0.2100 0.2100 0.1950 0.2050 22,833 -0.01(-4.65%)
Dec 04, 2017 0.2200 0.2200 0.2150 0.2150 4,033 +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.