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

Tristar Gold Inc (TSV: TSG )

0.1450 +0.0050 (+3.57%)
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 31, 2020 0.2650 0.2650 0.2500 0.2550 30,500 -0.01(-1.92%)
Mar 30, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Mar 27, 2020 0.2700 0.2700 0.2600 0.2600 5,800 -0.02(-6.47%)
Mar 26, 2020 0.2850 0.2850 0.2600 0.2780 36,150 +0.01(+2.96%)
Mar 25, 2020 0.2600 0.2700 0.2300 0.2700 193,500 -0.02(-6.90%)
Mar 24, 2020 0.2450 0.2950 0.2450 0.2900 64,000 +0.04(+16.00%)
Mar 23, 2020 0.2400 0.2500 0.2350 0.2500 87,000 +0.03(+13.64%)
Mar 20, 2020 0.2300 0.2300 0.2200 0.2200 3,000 -0.02(-8.33%)
Mar 19, 2020 0.2300 0.2400 0.2250 0.2400 23,499 +0.03(+14.29%)
Mar 18, 2020 0.2150 0.2150 0.2100 0.2100 4,452 -0.02(-6.67%)
Mar 17, 2020 0.2300 0.2350 0.2200 0.2250 33,500 -0.01(-2.17%)
Mar 16, 2020 0.2300 0.2350 0.1900 0.2300 60,208 -0.01(-6.12%)
Mar 13, 2020 0.2750 0.2750 0.2350 0.2450 44,333 +0.00(+0.00%)
Mar 12, 2020 0.2050 0.2500 0.1850 0.2450 561,427 +0.00(+0.00%)
Mar 11, 2020 0.2800 0.2800 0.2200 0.2450 319,100 -0.04(-12.50%)
Mar 10, 2020 0.2950 0.2950 0.2500 0.2800 135,500 -0.01(-5.08%)
Mar 09, 2020 0.2900 0.2950 0.2900 0.2950 26,000 +0.02(+7.27%)
Mar 06, 2020 0.2900 0.2900 0.2750 0.2750 49,629 -0.02(-6.78%)
Mar 05, 2020 0.2950 0.3000 0.2900 0.2950 21,050 +0.01(+1.72%)
Mar 04, 2020 0.3100 0.3100 0.2900 0.2900 21,000 -0.03(-7.94%)
Mar 03, 2020 0.3050 0.3150 0.2850 0.3150 34,510 +0.01(+3.28%)
Mar 02, 2020 0.3100 0.3100 0.2950 0.3050 65,000 -0.02(-6.15%)
Feb 28, 2020 0.2950 0.3600 0.2300 0.3250 370,003 +0.01(+1.56%)
Feb 27, 2020 0.3200 0.3550 0.3200 0.3200 306,755 -0.03(-8.57%)
Feb 26, 2020 0.3500 0.3600 0.3500 0.3500 326,833 -0.01(-1.41%)
Feb 25, 2020 0.3700 0.3700 0.3350 0.3550 248,556 -0.01(-1.39%)
Feb 24, 2020 0.3500 0.3600 0.3450 0.3600 185,800 +0.01(+2.86%)
Feb 21, 2020 0.3400 0.3500 0.3350 0.3500 88,500 +0.01(+4.48%)
Feb 20, 2020 0.3500 0.3500 0.3350 0.3350 662,137 -0.02(-6.94%)
Feb 19, 2020 0.3450 0.3700 0.3450 0.3600 191,500 +0.02(+4.35%)
Feb 18, 2020 0.3250 0.3450 0.3200 0.3450 62,772 +0.02(+7.81%)
Feb 14, 2020 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Feb 13, 2020 0.3300 0.3300 0.3200 0.3300 60,500 +0.00(+0.00%)
Feb 12, 2020 0.3200 0.3300 0.3150 0.3300 80,975 +0.02(+6.45%)
Feb 11, 2020 0.3050 0.3300 0.2900 0.3100 278,345 +0.00(+0.00%)
Feb 10, 2020 0.3200 0.3450 0.3000 0.3100 311,323 +0.01(+1.64%)
Feb 07, 2020 0.3000 0.3200 0.2950 0.3050 74,500 +0.02(+7.02%)
Feb 06, 2020 0.2700 0.3000 0.2700 0.2850 306,415 +0.02(+7.55%)
Feb 05, 2020 0.2700 0.2700 0.2600 0.2650 77,083 -0.01(-1.85%)
Feb 04, 2020 0.2600 0.2800 0.2450 0.2700 116,500 +0.02(+8.00%)
Feb 03, 2020 0.2500 0.2500 0.2450 0.2500 24,600 +0.00(+0.00%)
Jan 31, 2020 0.2550 0.2550 0.2400 0.2500 168,670 +0.00(+0.00%)
Jan 30, 2020 0.2550 0.2550 0.2450 0.2500 181,500 -0.01(-1.96%)
Jan 29, 2020 0.2500 0.2600 0.2500 0.2550 175,800 +0.02(+6.25%)
Jan 28, 2020 0.2500 0.2500 0.2400 0.2400 43,500 -0.01(-2.04%)
Jan 27, 2020 0.2500 0.2500 0.2300 0.2450 48,500 +0.00(+0.00%)
Jan 24, 2020 0.2450 0.2500 0.2450 0.2450 33,000 -0.01(-2.00%)
Jan 23, 2020 0.2500 0.2550 0.2500 0.2500 19,880 +0.00(+0.00%)
Jan 22, 2020 0.2500 0.2500 0.2400 0.2500 29,200 +0.00(+0.00%)
Jan 21, 2020 0.2550 0.2550 0.2400 0.2500 155,500 +0.00(+0.00%)
Jan 20, 2020 0.2600 0.2600 0.2500 0.2500 20,000 +0.01(+2.04%)
Jan 17, 2020 0.2500 0.2500 0.2450 0.2450 55,640 -0.01(-2.00%)
Jan 16, 2020 0.2500 0.2550 0.2450 0.2500 45,600 +0.00(+0.00%)
Jan 15, 2020 0.2500 0.2550 0.2450 0.2500 139,333 +0.00(+0.00%)
Jan 14, 2020 0.2450 0.2500 0.2450 0.2500 118,748 +0.01(+4.17%)
Jan 13, 2020 0.2400 0.2450 0.2400 0.2400 90,400 +0.00(+0.00%)
Jan 10, 2020 0.2400 0.2400 0.2400 0.2400 184,000 +0.00(+0.00%)
Jan 09, 2020 0.2300 0.2400 0.2300 0.2400 129,436 -0.01(-2.04%)
Jan 08, 2020 0.2500 0.2550 0.2450 0.2450 178,900 -0.01(-2.00%)
Jan 07, 2020 0.2550 0.2700 0.2500 0.2500 189,500 +0.01(+2.04%)
Jan 06, 2020 0.2600 0.2600 0.2450 0.2450 565,400 +0.00(+0.00%)
Jan 03, 2020 0.2200 0.2800 0.2200 0.2450 871,255 +0.04(+22.50%)
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.