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

Tristar Gold Inc (TSV: TSG )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 6, 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 (%)
Mar 30, 2017 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Mar 28, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 27, 2017 0.3100 0.3100 0.3100 0.3100 5,000 -0.02(-4.62%)
Mar 24, 2017 0.3100 0.3250 0.3100 0.3250 13,033 -0.01(-1.52%)
Mar 23, 2017 0.3000 0.3300 0.3000 0.3300 43,500 +0.00(+0.00%)
Mar 22, 2017 0.3200 0.3300 0.3200 0.3300 13,000 +0.00(+0.00%)
Mar 21, 2017 0.3400 0.3400 0.3200 0.3300 20,000 -0.01(-2.94%)
Mar 20, 2017 0.3500 0.3500 0.3350 0.3400 82,000 -0.01(-2.86%)
Mar 17, 2017 0.3600 0.3600 0.3500 0.3500 4,500 -0.02(-5.41%)
Mar 16, 2017 0.3650 0.3750 0.3650 0.3700 39,000 +0.01(+2.78%)
Mar 15, 2017 0.3450 0.3600 0.3400 0.3600 67,000 +0.02(+5.88%)
Mar 14, 2017 0.3500 0.3500 0.3100 0.3400 40,000 -0.02(-5.56%)
Mar 13, 2017 0.3600 0.3600 0.3200 0.3600 42,900 -0.01(-2.70%)
Mar 10, 2017 0.3900 0.4000 0.3650 0.3700 87,550 -0.01(-2.63%)
Mar 09, 2017 0.3900 0.4100 0.3800 0.3800 71,700 +0.01(+2.70%)
Mar 08, 2017 0.3550 0.4100 0.3550 0.3700 63,900 +0.03(+7.25%)
Mar 07, 2017 0.3450 0.3450 0.3450 0.3450 10,000 +0.02(+6.15%)
Mar 06, 2017 0.3600 0.4100 0.3150 0.3250 93,300 -0.02(-4.41%)
Mar 03, 2017 0.3500 0.3650 0.3200 0.3400 86,000 +0.03(+7.94%)
Mar 02, 2017 0.2850 0.4350 0.2700 0.3150 240,000 +0.03(+12.50%)
Mar 01, 2017 0.2700 0.2800 0.2700 0.2800 14,000 +0.01(+3.70%)
Feb 28, 2017 0.2800 0.2800 0.2700 0.2700 7,871 +0.00(+0.00%)
Feb 27, 2017 0.2750 0.2850 0.2700 0.2700 37,000 -0.01(-3.57%)
Feb 24, 2017 0.2650 0.2800 0.2600 0.2800 52,000 +0.02(+5.66%)
Feb 23, 2017 0.2800 0.2800 0.2650 0.2650 20,673 -0.02(-5.36%)
Feb 22, 2017 0.2800 0.2800 0.2700 0.2800 35,500 -0.01(-3.45%)
Feb 21, 2017 0.2800 0.2900 0.2800 0.2900 29,915 +0.01(+3.57%)
Feb 17, 2017 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Feb 16, 2017 0.2850 0.2950 0.2850 0.2950 25,500 +0.01(+3.51%)
Feb 15, 2017 0.2750 0.2850 0.2750 0.2850 30,500 +0.00(+0.00%)
Feb 14, 2017 0.2800 0.2950 0.2800 0.2850 38,500 -0.01(-1.72%)
Feb 13, 2017 0.2750 0.2900 0.2750 0.2900 81,000 +0.01(+3.57%)
Feb 10, 2017 0.2750 0.2800 0.2700 0.2800 22,000 +0.01(+1.82%)
Feb 09, 2017 0.2800 0.2850 0.2600 0.2750 142,500 -0.01(-1.79%)
Feb 08, 2017 0.2850 0.2850 0.2600 0.2800 61,200 +0.00(+0.00%)
Feb 07, 2017 0.2600 0.2800 0.2600 0.2800 103,000 +0.03(+9.80%)
Feb 06, 2017 0.2400 0.2700 0.2400 0.2550 208,500 +0.02(+6.25%)
Feb 03, 2017 0.2700 0.2700 0.2400 0.2400 98,000 -0.03(-9.43%)
Feb 02, 2017 0.2600 0.2650 0.2600 0.2650 15,000 -0.01(-1.85%)
Feb 01, 2017 0.2600 0.2700 0.2500 0.2700 16,000 +0.00(+0.00%)
Jan 31, 2017 0.2650 0.2750 0.2600 0.2700 80,800 +0.02(+8.00%)
Jan 30, 2017 0.2700 0.2700 0.2500 0.2500 41,000 -0.02(-5.66%)
Jan 27, 2017 0.2600 0.2650 0.2600 0.2650 7,690 +0.00(+0.00%)
Jan 26, 2017 0.2700 0.2750 0.2450 0.2650 82,200 -0.01(-1.85%)
Jan 25, 2017 0.2700 0.2700 0.2550 0.2700 37,800 -0.01(-5.26%)
Jan 24, 2017 0.2700 0.2850 0.2650 0.2850 124,600 +0.01(+5.56%)
Jan 23, 2017 0.2800 0.2850 0.2600 0.2700 48,000 -0.01(-3.57%)
Jan 20, 2017 0.2650 0.2850 0.2500 0.2800 102,600 +0.00(+0.00%)
Jan 19, 2017 0.2800 0.2800 0.2800 0.2800 7,000 +0.03(+9.80%)
Jan 18, 2017 0.2800 0.2850 0.2550 0.2550 11,583 -0.01(-3.77%)
Jan 17, 2017 0.2800 0.2950 0.2650 0.2650 37,000 -0.02(-7.02%)
Jan 16, 2017 0.3400 0.3400 0.2750 0.2850 32,464 +0.00(+1.79%)
Jan 13, 2017 0.2700 0.2850 0.2650 0.2800 18,000 +0.03(+12.00%)
Jan 12, 2017 0.2500 0.2500 0.2400 0.2500 58,000 +0.00(+0.00%)
Jan 11, 2017 0.2500 0.2600 0.2500 0.2500 9,000 -0.01(-3.85%)
Jan 10, 2017 0.2650 0.2700 0.2600 0.2600 41,000 +0.01(+4.00%)
Jan 09, 2017 0.2600 0.2650 0.2500 0.2500 40,000 -0.01(-1.96%)
Jan 06, 2017 0.2650 0.2650 0.2350 0.2550 59,500 +0.01(+4.08%)
Jan 05, 2017 0.2250 0.2450 0.2250 0.2450 36,200 +0.00(+0.00%)
Jan 04, 2017 0.2400 0.2450 0.2400 0.2450 57,500 +0.01(+2.08%)
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.