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 (%)
Apr 30, 2019 0.1400 0.1500 0.1400 0.1500 6,700 +0.01(+7.14%)
Apr 29, 2019 0.1400 0.1400 0.1400 0.1400 81,099 +0.00(+0.00%)
Apr 22, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 18, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 17, 2019 0.1100 0.1400 0.1100 0.1400 55,500 +0.02(+16.67%)
Apr 16, 2019 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Apr 15, 2019 0.1300 0.1300 0.1200 0.1200 3,000 -0.01(-7.69%)
Apr 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 10, 2019 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Apr 09, 2019 0.1300 0.1450 0.1300 0.1450 5,000 +0.01(+11.54%)
Apr 08, 2019 0.1300 0.1300 0.1300 0.1300 4,750 +0.00(+0.00%)
Apr 05, 2019 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Apr 04, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+13.04%)
Apr 03, 2019 0.1200 0.1200 0.1000 0.1150 39,500 -0.01(-8.00%)
Apr 02, 2019 0.1200 0.1250 0.1200 0.1250 3,500 +0.01(+4.17%)
Mar 29, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 28, 2019 0.1200 0.1200 0.1100 0.1100 65,000 -0.02(-15.38%)
Mar 27, 2019 0.1350 0.1350 0.1300 0.1300 87,334 -0.01(-3.70%)
Mar 26, 2019 0.1350 0.1400 0.1350 0.1350 30,900 -0.01(-3.57%)
Mar 25, 2019 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Mar 22, 2019 0.1500 0.1500 0.1500 0.1500 1,000 -0.02(-9.09%)
Mar 20, 2019 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Mar 19, 2019 0.1450 0.1450 0.1450 0.1450 13,000 +0.02(+16.00%)
Mar 18, 2019 0.1200 0.1300 0.1200 0.1250 24,000 -0.01(-7.41%)
Mar 08, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 06, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 05, 2019 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+7.41%)
Mar 04, 2019 0.1350 0.1350 0.1350 0.1350 8,300 -0.01(-10.00%)
Feb 28, 2019 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Feb 27, 2019 0.1600 0.1600 0.1350 0.1350 55,500 -0.02(-15.62%)
Feb 25, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 22, 2019 0.1550 0.1600 0.1500 0.1600 81,499 +0.00(+0.00%)
Feb 21, 2019 0.1600 0.1600 0.1550 0.1600 22,000 +0.00(+0.00%)
Feb 20, 2019 0.1500 0.1700 0.1500 0.1600 8,160 +0.02(+14.29%)
Feb 13, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Feb 08, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 04, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 01, 2019 0.1500 0.1500 0.1500 0.1500 3,500 +0.01(+7.14%)
Jan 31, 2019 0.1350 0.1400 0.1350 0.1400 26,500 +0.01(+7.69%)
Jan 29, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 28, 2019 0.1500 0.1500 0.1400 0.1400 29,500 -0.01(-6.67%)
Jan 24, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 23, 2019 0.1550 0.1550 0.1400 0.1400 6,500 -0.01(-6.67%)
Jan 21, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 15, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 14, 2019 0.1700 0.1700 0.1500 0.1600 22,500 -0.01(-5.88%)
Jan 11, 2019 0.1900 0.1900 0.1700 0.1700 30,910 -0.00(-2.86%)
Jan 10, 2019 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Jan 09, 2019 0.1750 0.1750 0.1750 0.1750 3,100 +0.00(+2.94%)
Jan 08, 2019 0.1600 0.1700 0.1500 0.1700 3,666 -0.01(-8.11%)
Jan 07, 2019 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jan 04, 2019 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-5.13%)
Jan 03, 2019 0.2450 0.2450 0.1750 0.1950 278,947 +0.04(+21.88%)
Jan 02, 2019 0.1450 0.1600 0.1450 0.1600 146,000 +0.01(+3.23%)
Dec 31, 2018 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Dec 28, 2018 0.1350 0.1350 0.1350 0.1350 13,000 +0.01(+3.85%)
Dec 27, 2018 0.1000 0.1300 0.1000 0.1300 120,500 +0.03(+30.00%)
Dec 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 0.1000 68,300 +0.00(+0.00%)
Dec 18, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 17, 2018 0.1100 0.1100 0.1050 0.1100 76,500 +0.00(+0.00%)
Dec 14, 2018 0.1100 0.1100 0.1100 0.1100 303,902 -0.01(-8.33%)
Dec 13, 2018 0.1100 0.1200 0.1100 0.1200 46,000 +0.00(+0.00%)
Dec 12, 2018 0.1200 0.1200 0.1100 0.1200 60,150 -0.01(-4.00%)
Dec 11, 2018 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Dec 07, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 06, 2018 0.1350 0.1350 0.1350 0.1350 5,190 +0.01(+3.85%)
Dec 05, 2018 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Dec 04, 2018 0.1250 0.1300 0.1250 0.1300 5,500 +0.01(+8.33%)
Dec 03, 2018 0.1350 0.1350 0.1150 0.1200 32,500 -0.02(-11.11%)
Nov 30, 2018 0.1250 0.1350 0.1250 0.1350 71,000 -0.01(-3.57%)
Nov 29, 2018 0.1400 0.1400 0.0900 0.1400 239,500 +0.00(+0.00%)
Nov 28, 2018 0.1550 0.1550 0.1400 0.1400 195,500 -0.01(-6.67%)
Nov 27, 2018 0.1450 0.1500 0.1400 0.1500 162,000 +0.01(+3.45%)
Nov 26, 2018 0.1500 0.1500 0.1450 0.1450 2,500 -0.01(-3.33%)
Nov 22, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 21, 2018 0.1450 0.1500 0.1400 0.1500 69,500 +0.01(+3.45%)
Nov 19, 2018 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Nov 16, 2018 0.1450 0.1550 0.1450 0.1550 186,000 +0.01(+6.90%)
Nov 15, 2018 0.1500 0.1550 0.1450 0.1450 108,000 +0.00(+3.57%)
Nov 12, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 09, 2018 0.1500 0.1500 0.1500 0.1500 45,000 -0.01(-3.23%)
Nov 07, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 06, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Nov 05, 2018 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Nov 01, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 31, 2018 0.1400 0.1400 0.1400 0.1400 14,500 -0.01(-6.67%)
Oct 30, 2018 0.1500 0.1500 0.1400 0.1500 13,000 -0.01(-3.23%)
Oct 26, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 25, 2018 0.1600 0.1600 0.1600 0.1600 29,000 +0.00(+0.00%)
Oct 24, 2018 0.1600 0.1700 0.1600 0.1600 53,000 +0.00(+0.00%)
Oct 23, 2018 0.1550 0.1600 0.1550 0.1600 12,000 -0.01(-3.03%)
Oct 22, 2018 0.1450 0.1650 0.1450 0.1650 11,500 +0.02(+10.00%)
Oct 17, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 16, 2018 0.1700 0.1700 0.1500 0.1500 18,500 -0.01(-6.25%)
Oct 15, 2018 0.1600 0.1600 0.1600 0.1600 61,571 +0.00(+0.00%)
Oct 12, 2018 0.1600 0.1650 0.1600 0.1600 117,500 +0.01(+3.23%)
Oct 09, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 04, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 03, 2018 0.1550 0.1550 0.1550 0.1550 1,500 +0.00(+0.00%)
Oct 02, 2018 0.1550 0.1550 0.1550 356 +0.00(+0.00%)
Sep 28, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 27, 2018 0.1500 0.1500 0.1500 0.1500 1,600 +0.01(+3.45%)
Sep 26, 2018 0.1500 0.1500 0.1450 0.1450 40,000 +0.01(+7.41%)
Sep 24, 2018 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Sep 21, 2018 0.1500 0.1600 0.1500 0.1600 28,000 +0.02(+10.34%)
Sep 19, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 18, 2018 0.1500 0.1500 0.1500 0.1500 69,500 +0.02(+15.38%)
Sep 17, 2018 0.1450 0.1450 0.1300 0.1300 257,908 -0.02(-16.13%)
Sep 14, 2018 0.1700 0.1700 0.1200 0.1550 157,750 -0.01(-6.06%)
Sep 13, 2018 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-2.94%)
Sep 12, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Sep 11, 2018 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
Sep 10, 2018 0.1800 0.1800 0.1800 0.1800 13,000 +0.00(+0.00%)
Sep 07, 2018 0.1800 0.1800 0.1800 0.1800 88,999 -0.01(-5.26%)
Sep 06, 2018 0.1900 0.1900 0.1900 0.1900 6,000 -0.01(-2.56%)
Aug 31, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 29, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 27, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 24, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 23, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Aug 22, 2018 0.2000 0.2000 0.1900 0.1900 18,500 -0.01(-5.00%)
Aug 20, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Aug 17, 2018 0.1800 0.1850 0.1800 0.1850 6,500 +0.00(+0.00%)
Aug 16, 2018 0.1950 0.1950 0.1850 0.1850 12,400 -0.01(-2.63%)
Aug 15, 2018 0.1900 0.1950 0.1900 0.1900 32,000 +0.01(+5.56%)
Aug 14, 2018 0.1900 0.1900 0.1800 0.1800 11,000 +0.00(+0.00%)
Aug 13, 2018 0.1600 0.1800 0.1600 0.1800 6,600 -0.01(-5.26%)
Aug 10, 2018 0.2000 0.2000 0.1850 0.1900 29,000 -0.01(-5.00%)
Aug 09, 2018 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 08, 2018 0.2000 0.2000 0.2000 0.2000 1,000,000 +0.00(+0.00%)
Aug 07, 2018 0.2000 0.2000 0.2000 0.2000 36,000 +0.00(+0.00%)
Aug 03, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 01, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 31, 2018 0.1850 0.2000 0.1850 0.2000 9,000 +0.01(+2.56%)
Jul 30, 2018 0.1950 0.2000 0.1950 0.1950 77,000 -0.01(-2.50%)
Jul 26, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jul 25, 2018 0.1900 0.1950 0.1900 0.1950 48,000 +0.02(+8.33%)
Jul 24, 2018 0.1900 0.1950 0.1800 0.1800 39,000 -0.01(-5.26%)
Jul 23, 2018 0.2000 0.2000 0.1900 0.1900 47,500 -0.02(-9.52%)
Jul 20, 2018 0.2150 0.2150 0.2100 0.2100 15,000 -0.01(-2.33%)
Jul 19, 2018 0.2150 0.2150 0.2100 0.2150 30,489 -0.01(-2.27%)
Jul 18, 2018 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Jul 17, 2018 0.2000 0.2200 0.2000 0.2200 2,824,666 +0.02(+10.00%)
Jul 16, 2018 0.2100 0.2100 0.2000 0.2000 37,500 -0.03(-13.04%)
Jul 12, 2018 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Jul 11, 2018 0.1750 0.2000 0.1750 0.2000 165,500 +0.03(+14.29%)
Jul 10, 2018 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Jul 06, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jul 05, 2018 0.1800 0.1800 0.1750 0.1750 32,500 -0.01(-2.78%)
Jul 04, 2018 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Jul 03, 2018 0.1850 0.1850 0.1800 0.1800 54,500 -0.01(-5.26%)
Jun 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 28, 2018 0.1850 0.1950 0.1800 0.1900 81,000 +0.01(+5.56%)
Jun 27, 2018 0.1850 0.1850 0.1800 0.1800 12,000 -0.01(-5.26%)
Jun 26, 2018 0.1950 0.1950 0.1900 0.1900 4,500 -0.01(-5.00%)
Jun 22, 2018 0.2000 0.2000 0.2000 60 +0.01(+5.26%)
Jun 21, 2018 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jun 20, 2018 0.1950 0.1950 0.1900 0.1900 11,000 -0.01(-5.00%)
Jun 19, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jun 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 13, 2018 0.2000 0.2000 0.2000 0.2000 13,000 -0.01(-4.76%)
Jun 12, 2018 0.2100 0.2100 0.2100 0.2100 5,200 -0.01(-4.55%)
Jun 11, 2018 0.2050 0.2200 0.2050 0.2200 24,000 +0.02(+7.32%)
Jun 08, 2018 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+2.50%)
Jun 07, 2018 0.1950 0.2000 0.1950 0.2000 27,500 +0.01(+2.56%)
Jun 06, 2018 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Jun 05, 2018 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Jun 04, 2018 0.2000 0.2000 0.1900 0.1900 41,000 -0.01(-2.56%)
Jun 01, 2018 0.2000 0.2000 0.1950 0.1950 18,000 -0.01(-2.50%)
May 31, 2018 0.2000 0.2000 0.1950 0.2000 10,000 +0.00(+0.00%)
May 30, 2018 0.2000 0.2000 0.2000 0.2000 32,500 +0.00(+0.00%)
May 29, 2018 0.2000 0.2000 0.2000 0.2000 21,000 -0.00(-2.44%)
May 28, 2018 0.2050 0.2050 0.2050 0.2050 2,000 -0.01(-2.38%)
May 25, 2018 0.2300 0.2300 0.2100 0.2100 8,850 -0.02(-10.64%)
May 24, 2018 0.1950 0.2350 0.1950 0.2350 213,425 +0.03(+17.50%)
May 22, 2018 0.2000 0.2000 0.2000 83 +0.00(+0.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 17, 2018 0.1950 0.1950 0.1900 0.1900 11,500 -0.01(-5.00%)
May 16, 2018 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
May 15, 2018 0.2050 0.2050 0.1900 0.2000 36,300 +0.00(+0.00%)
May 14, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
May 11, 2018 0.2000 0.2050 0.2000 0.2000 41,000 -0.00(-2.44%)
May 10, 2018 0.2000 0.2050 0.2000 0.2050 7,000 +0.01(+7.89%)
May 09, 2018 0.2200 0.2200 0.1900 0.1900 8,000 -0.02(-9.52%)
May 08, 2018 0.2000 0.2100 0.2000 0.2100 54,000 +0.01(+5.00%)
May 07, 2018 0.2000 0.2100 0.2000 0.2000 66,500 +0.00(+0.00%)
May 04, 2018 0.2000 0.2000 0.2000 0.2000 16,500 +0.00(+0.00%)
May 03, 2018 0.2000 0.2000 0.2000 0.2000 59,000 +0.00(+0.00%)
May 02, 2018 0.2000 0.2000 0.1950 0.2000 80,200 +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.