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 28, 2021 0.2380 0.2380 0.2300 0.2366 117,200 -0.00(-1.00%)
May 27, 2021 0.2335 0.2390 0.2335 0.2390 5,000 +0.00(+1.40%)
May 26, 2021 0.2320 0.2357 0.2205 0.2357 11,379 +0.01(+2.52%)
May 25, 2021 0.2175 0.2299 0.2175 0.2299 6,238 +0.01(+4.50%)
May 24, 2021 0.2200 0.2200 0.2200 0.2200 250 +0.00(+0.14%)
May 21, 2021 0.2367 0.2409 0.2197 0.2197 91,849 -0.02(-7.69%)
May 20, 2021 0.2299 0.2380 0.2220 0.2380 52,140 +0.00(+2.01%)
May 19, 2021 0.2317 0.2400 0.2317 0.2333 34,500 +0.00(+0.47%)
May 18, 2021 0.2300 0.2322 0.2240 0.2322 44,594 +0.01(+2.74%)
May 17, 2021 0.2130 0.2260 0.2130 0.2260 28,136 +0.01(+4.63%)
May 14, 2021 0.2159 0.2160 0.2104 0.2160 73,190 +0.00(+1.08%)
May 13, 2021 0.2320 0.2320 0.2055 0.2137 22,683 -0.01(-3.08%)
May 12, 2021 0.2302 0.2302 0.2187 0.2205 52,635 -0.00(-2.00%)
May 11, 2021 0.2278 0.2278 0.2204 0.2250 13,244 -0.00(-1.32%)
May 10, 2021 0.2258 0.2280 0.2258 0.2280 12,800 +0.01(+5.70%)
May 07, 2021 0.2220 0.2220 0.2157 0.2157 21,068 -0.01(-2.71%)
May 06, 2021 0.2048 0.2400 0.2035 0.2217 62,212 +0.01(+5.52%)
May 05, 2021 0.2235 0.2235 0.2101 0.2101 6,510 -0.00(-1.27%)
May 04, 2021 0.2135 0.2135 0.2100 0.2128 21,366 -0.00(-1.12%)
May 03, 2021 0.2224 0.2226 0.2152 0.2152 15,220 +0.00(+1.51%)
Apr 30, 2021 0.2050 0.2239 0.2050 0.2120 13,000 +0.00(+2.22%)
Apr 29, 2021 0.2130 0.2237 0.2074 0.2074 58,509 -0.00(-1.75%)
Apr 28, 2021 0.2000 0.2111 0.1900 0.2111 189,641 +0.01(+5.55%)
Apr 27, 2021 0.2080 0.2080 0.2000 0.2000 314,572 -0.01(-6.10%)
Apr 26, 2021 0.2185 0.2216 0.2130 0.2130 29,000 -0.01(-2.34%)
Apr 23, 2021 0.2204 0.2240 0.2121 0.2181 34,600 +0.02(+8.89%)
Apr 22, 2021 0.2040 0.2106 0.2000 0.2003 180,523 -0.01(-4.62%)
Apr 21, 2021 0.2100 0.2100 0.2035 0.2100 78,399 +0.00(+1.45%)
Apr 20, 2021 0.2070 0.2070 0.2053 0.2070 62,263 +0.00(+0.00%)
Apr 19, 2021 0.2082 0.2099 0.2070 0.2070 71,290 -0.00(-1.43%)
Apr 16, 2021 0.2159 0.2200 0.2100 0.2100 163,400 -0.01(-3.23%)
Apr 15, 2021 0.1940 0.2170 0.1940 0.2170 25,550 +0.01(+3.33%)
Apr 14, 2021 0.2125 0.2170 0.2100 0.2100 64,663 -0.01(-2.46%)
Apr 13, 2021 0.2200 0.2240 0.2103 0.2153 86,238 -0.01(-4.73%)
Apr 12, 2021 0.2270 0.2350 0.2226 0.2260 185,495 -0.00(-1.87%)
Apr 09, 2021 0.2275 0.2324 0.2275 0.2303 38,900 +0.01(+3.55%)
Apr 08, 2021 0.2249 0.2300 0.2200 0.2224 33,806 +0.01(+4.96%)
Apr 07, 2021 0.2255 0.2255 0.2083 0.2119 1,025 +0.01(+2.86%)
Apr 06, 2021 0.2200 0.2200 0.1976 0.2060 365,755 -0.01(-4.76%)
Apr 05, 2021 0.2200 0.2320 0.2000 0.2163 152,656 -0.00(-0.78%)
Apr 01, 2021 0.1940 0.2192 0.1920 0.2180 79,000 +0.03(+16.89%)
Mar 31, 2021 0.1911 0.1913 0.1865 0.1865 33,849 -0.00(-0.64%)
Mar 30, 2021 0.1905 0.1905 0.1800 0.1877 148,938 -0.00(-1.57%)
Mar 29, 2021 0.1900 0.1907 0.1830 0.1907 49,100 +0.01(+3.25%)
Mar 26, 2021 0.1929 0.1929 0.1800 0.1847 152,500 -0.00(-0.70%)
Mar 25, 2021 0.1861 0.1869 0.1800 0.1860 126,938 -0.01(-3.53%)
Mar 24, 2021 0.1900 0.1928 0.1850 0.1928 48,143 +0.01(+3.16%)
Mar 23, 2021 0.1989 0.2032 0.1869 0.1869 160,603 -0.01(-6.55%)
Mar 22, 2021 0.2048 0.2099 0.2000 0.2000 26,314 +0.00(+0.00%)
Mar 19, 2021 0.1950 0.2055 0.1900 0.2000 19,100 +0.01(+4.33%)
Mar 18, 2021 0.2171 0.2171 0.1885 0.1917 91,090 -0.01(-6.94%)
Mar 17, 2021 0.2175 0.2175 0.2049 0.2060 43,550 -0.01(-3.74%)
Mar 16, 2021 0.2200 0.2206 0.2043 0.2140 291,177 +0.01(+6.73%)
Mar 15, 2021 0.1900 0.2005 0.1900 0.2005 80,520 +0.00(+1.98%)
Mar 12, 2021 0.1870 0.2000 0.1870 0.1966 7,800 +0.00(+0.67%)
Mar 11, 2021 0.1985 0.1986 0.1887 0.1953 124,317 +0.00(+0.67%)
Mar 10, 2021 0.1964 0.1964 0.1820 0.1940 9,199 -0.00(-0.51%)
Mar 09, 2021 0.2000 0.2000 0.1811 0.1950 52,092 +0.01(+5.81%)
Mar 08, 2021 0.1840 0.1880 0.1768 0.1843 7,900 +0.00(+0.16%)
Mar 05, 2021 0.1800 0.1840 0.1767 0.1840 48,500 +0.00(+1.10%)
Mar 04, 2021 0.1853 0.1853 0.1820 0.1820 7,500 -0.00(-0.05%)
Mar 03, 2021 0.1810 0.1821 0.1810 0.1821 13,350 -0.00(-0.11%)
Mar 02, 2021 0.1891 0.1891 0.1823 0.1823 123,500 -0.00(-1.19%)
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.