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

Tristar Gold Inc (OP: TSGZF )

0.1079 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 5, 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 (%)
May 23, 2016 0.2570 0.2570 0.2570 0 +0.02(+7.08%)
May 18, 2016 0.2400 0.2400 0.2400 0 +0.01(+6.43%)
May 12, 2016 0.2255 0.2255 0.2255 0 +0.00(+1.12%)
May 10, 2016 0.2230 0.2230 0.2230 0 -0.03(-13.53%)
May 02, 2016 0.2579 0.2579 0.2579 0 +0.06(+28.37%)
Apr 29, 2016 0.2009 0.2009 0.2009 0.2009 428 -0.05(-19.64%)
Apr 19, 2016 0.2500 0.2500 0.2500 0 +0.02(+8.79%)
Apr 05, 2016 0.2298 0.2298 0.2298 0 -0.04(-13.25%)
Mar 31, 2016 0.2649 0.2649 0.2649 0 +0.03(+13.21%)
Mar 30, 2016 0.2340 0.2340 0.2340 0.2340 43,000 +0.01(+6.36%)
Mar 29, 2016 0.2164 0.2200 0.2164 0.2200 17,500 -0.05(-18.09%)
Mar 28, 2016 0.2686 0.2686 0.2686 0.2686 1,000 +0.02(+7.44%)
Mar 24, 2016 0.2500 0.2500 0.2500 0 -0.01(-2.34%)
Mar 23, 2016 0.2560 0.2560 0.2560 0.2560 9,000 +0.01(+2.40%)
Mar 22, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.03(+13.64%)
Mar 21, 2016 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Mar 18, 2016 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Mar 17, 2016 0.2122 0.2200 0.1929 0.2200 28,500 +0.06(+34.23%)
Mar 16, 2016 0.1900 0.2042 0.1639 0.1639 98,500 -0.03(-13.74%)
Mar 15, 2016 0.1900 0.1900 0.1900 0.1900 10,000 -0.00(-2.06%)
Mar 14, 2016 0.2013 0.2110 0.1938 0.1940 144,500 -0.00(-1.67%)
Mar 08, 2016 0.1973 0.1973 0.1973 0 +0.04(+27.29%)
Mar 07, 2016 0.1550 0.1550 0.1550 0.1550 100,000 -0.02(-11.33%)
Mar 03, 2016 0.1748 0.1748 0.1748 0 +0.01(+8.24%)
Feb 25, 2016 0.1615 0.1615 0.1615 0 +0.00(+0.00%)
Feb 24, 2016 0.1615 0.1615 0.1615 0.1615 2,333 +0.05(+43.43%)
Feb 19, 2016 0.1126 0.1126 0.1126 0 -0.03(-20.54%)
Feb 10, 2016 0.1417 0.1417 0.1417 0 +0.00(+1.29%)
Feb 09, 2016 0.1399 0.1399 0.1399 0.1399 1,000 +0.03(+27.18%)
Feb 03, 2016 0.1100 0.1100 0.1100 0 -0.02(-17.91%)
Feb 02, 2016 0.1340 0.1340 0.1340 0.1340 3,000 +0.00(+2.21%)
Jan 28, 2016 0.1311 0.1311 0.1311 0 +0.02(+19.95%)
Jan 21, 2016 0.1093 0.1093 0.1093 0 +0.00(+0.55%)
Jan 20, 2016 0.1130 0.1130 0.1087 0.1087 21,500 +0.00(+0.65%)
Jan 19, 2016 0.1080 0.1080 0.1080 0.1080 1,200 +0.00(+2.86%)
Jan 15, 2016 0.1050 0.1050 0.1050 0 -0.03(-21.05%)
Jan 08, 2016 0.1330 0.1330 0.1330 0 +0.00(+0.00%)
Jan 07, 2016 0.1330 0.1330 0.1327 0.1330 117,350 +0.00(+1.60%)
Jan 06, 2016 0.1309 0.1309 0.1309 0.1309 18,000 +0.01(+4.80%)
Jan 05, 2016 0.1250 0.1250 0.1020 0.1249 27,238 +0.00(+0.08%)
Jan 04, 2016 0.1248 0.1248 0.1248 0.1248 10,000 +0.02(+22.35%)
Dec 29, 2015 0.1020 0.1020 0.1020 0 -0.03(-22.84%)
Dec 22, 2015 0.1322 0.1322 0.1322 0 +0.01(+5.84%)
Dec 21, 2015 0.1249 0.1249 0.1249 0.1249 2,000 -0.01(-6.93%)
Dec 15, 2015 0.1342 0.1342 0.1342 9 +0.00(+0.15%)
Dec 11, 2015 0.1340 0.1340 0.1340 0 -0.00(-1.11%)
Dec 08, 2015 0.1355 0.1355 0.1355 0 +0.04(+37.28%)
Dec 07, 2015 0.0960 0.1364 0.0960 0.0987 6,166 -0.04(-29.50%)
Dec 01, 2015 0.1400 0.1400 0.1400 0 +0.00(+2.64%)
Nov 24, 2015 0.1364 0.1364 0.1364 0 -0.00(-0.29%)
Nov 20, 2015 0.1368 0.1368 0.1368 0.1368 3,000 +0.01(+9.44%)
Nov 16, 2015 0.1250 0.1250 0.1250 0 -0.01(-9.62%)
Nov 12, 2015 0.1383 0.1383 0.1383 0 +0.02(+18.81%)
Nov 05, 2015 0.1164 0.1164 0.1164 0 +0.02(+16.28%)
Nov 04, 2015 0.1001 0.1001 0.1001 0.1001 10,000 -0.04(-29.01%)
Nov 03, 2015 0.1478 0.1478 0.1410 0.1410 33,000 -0.01(-4.86%)
Nov 02, 2015 0.1482 0.1482 0.1482 0.1482 2,500 +0.01(+5.86%)
Oct 30, 2015 0.1360 0.1400 0.1360 0.1400 12,000 -0.01(-5.21%)
Oct 26, 2015 0.1477 0.1477 0.1477 0 +0.00(+0.34%)
Oct 23, 2015 0.1471 0.1472 0.1471 0.1472 7,000 -0.00(-0.47%)
Oct 22, 2015 0.1075 0.1479 0.1075 0.1479 25,876 -0.00(-0.27%)
Oct 21, 2015 0.1450 0.1483 0.1450 0.1483 6,504 -0.00(-1.07%)
Oct 20, 2015 0.1495 0.1499 0.1495 0.1499 10,000 -0.00(-2.66%)
Oct 16, 2015 0.1540 0.1540 0.1540 0 +0.00(+2.67%)
Oct 15, 2015 0.1500 0.1500 0.1500 0.1500 500 +0.01(+8.10%)
Oct 14, 2015 0.1388 0.1388 0.1388 0.1388 6,000 -0.01(-6.93%)
Oct 13, 2015 0.1491 0.1491 0.1491 0.1491 11,500 +0.05(+44.76%)
Oct 12, 2015 0.1030 0.1030 0.1030 0.1030 1,200 -0.05(-30.83%)
Oct 09, 2015 0.1489 0.1489 0.1489 0.1489 13,000 +0.01(+6.36%)
Oct 08, 2015 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Oct 07, 2015 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+5.11%)
Oct 06, 2015 0.1330 0.1332 0.1330 0.1332 1,000 -0.01(-4.86%)
Oct 05, 2015 0.1360 0.1400 0.1360 0.1400 2,000 -0.00(-1.41%)
Oct 02, 2015 0.1240 0.1420 0.1240 0.1420 18,000 +0.04(+33.96%)
Sep 30, 2015 0.1060 0.1060 0.1060 0 -0.02(-13.47%)
Sep 29, 2015 0.1225 0.1225 0.1225 0.1225 500 -0.02(-12.50%)
Sep 22, 2015 0.1400 0.1400 0.1400 0 +0.01(+5.26%)
Sep 21, 2015 0.1330 0.1330 0.1330 0.1330 1,000 +0.00(+0.00%)
Sep 18, 2015 0.1083 0.1330 0.1075 0.1330 2,518 +0.01(+10.47%)
Sep 17, 2015 0.1330 0.1330 0.1055 0.1204 8,000 -0.01(-9.47%)
Sep 16, 2015 0.1330 0.1330 0.1330 0.1330 1,000 +0.00(+0.00%)
Sep 15, 2015 0.1330 0.1330 0.1330 0.1330 2,500 +0.00(+0.00%)
Sep 14, 2015 0.1330 0.1330 0.1330 0.1330 10,000 +0.00(+0.00%)
Sep 02, 2015 0.1330 0.1330 0.1330 0 -0.01(-4.11%)
Aug 28, 2015 0.1387 0.1387 0.1387 0 -0.01(-5.19%)
Aug 27, 2015 0.1402 0.1463 0.1401 0.1463 38,500 +0.02(+15.02%)
Aug 26, 2015 0.1044 0.1272 0.1044 0.1272 14,500 -0.02(-14.23%)
Aug 20, 2015 0.1483 0.1483 0.1483 0 +0.02(+11.59%)
Aug 19, 2015 0.1001 0.1329 0.0963 0.1329 19,000 +0.00(+0.23%)
Aug 17, 2015 0.1326 0.1326 0.1326 0 +0.00(+2.55%)
Aug 13, 2015 0.1293 0.1293 0.1293 0 +0.02(+20.84%)
Aug 12, 2015 0.1070 0.1070 0.1070 0.1070 1,500 +0.00(+1.04%)
Aug 10, 2015 0.1059 0.1059 0.1059 0 +0.00(+0.09%)
Aug 07, 2015 0.1245 0.1248 0.1058 0.1058 6,400 +0.00(+0.00%)
Aug 06, 2015 0.1058 0.1058 0.1058 0.1058 15,000 -0.01(-8.08%)
Aug 04, 2015 0.1151 0.1151 0.1151 0 -0.03(-20.57%)
Jul 24, 2015 0.1449 0.1449 0.1449 0 -0.00(-0.07%)
Jul 23, 2015 0.1450 0.1450 0.1450 0.1450 63,000 -0.00(-3.01%)
Jul 20, 2015 0.1495 0.1495 0.1495 0 +0.00(+0.13%)
Jul 17, 2015 0.1493 0.1493 0.1493 0.1493 11,500 -0.00(-0.20%)
Jul 16, 2015 0.1499 0.1499 0.1458 0.1496 10,000 -0.00(-1.64%)
Jul 14, 2015 0.1521 0.1521 0.1521 0 +0.00(+0.13%)
Jul 13, 2015 0.1519 0.1519 0.1519 0.1519 2,000 +0.04(+30.72%)
Jul 08, 2015 0.1162 0.1162 0.1162 0 -0.04(-23.60%)
Jul 07, 2015 0.1519 0.1521 0.1519 0.1521 10,000 -0.00(-0.91%)
Jul 06, 2015 0.1535 0.1535 0.1535 0.1535 1,000 +0.01(+4.85%)
Jul 02, 2015 0.1464 0.1464 0.1464 0 -0.00(-0.54%)
Jun 30, 2015 0.1472 0.1472 0.1472 0 +0.01(+4.92%)
Jun 29, 2015 0.1350 0.1403 0.1322 0.1403 19,000 +0.00(+3.16%)
Jun 26, 2015 0.1350 0.1410 0.1350 0.1360 37,500 +0.00(+0.74%)
Jun 25, 2015 0.1327 0.1408 0.1327 0.1350 6,500 -0.01(-3.85%)
Jun 24, 2015 0.1404 0.1404 0.1404 0.1404 787 +0.00(+3.24%)
Jun 23, 2015 0.1350 0.1426 0.1350 0.1360 102,000 -0.01(-3.61%)
Jun 19, 2015 0.1411 0.1411 0.1411 0 -0.00(-0.63%)
Jun 18, 2015 0.1370 0.1420 0.1360 0.1420 21,000 +0.00(+0.07%)
Jun 17, 2015 0.1360 0.1419 0.1360 0.1419 25,000 +0.00(+0.57%)
Jun 16, 2015 0.1350 0.1411 0.1350 0.1411 26,009 +0.01(+4.52%)
Jun 15, 2015 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-4.26%)
Jun 12, 2015 0.1350 0.1412 0.1350 0.1410 32,000 -0.00(-0.42%)
Jun 11, 2015 0.1371 0.1416 0.1360 0.1416 16,500 +0.00(+2.98%)
Jun 10, 2015 0.1375 0.1375 0.1375 0.1375 10,000 +0.00(+0.51%)
Jun 09, 2015 0.1368 0.1368 0.1368 0.1368 1,000 +0.00(+1.33%)
Jun 05, 2015 0.1350 0.1350 0.1350 0 +0.02(+13.83%)
Jun 04, 2015 0.1186 0.1186 0.1186 0.1186 5,000 -0.01(-9.47%)
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.