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

Tristar Gold Inc (TSV: TSG )

0.1350 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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 (%)
Jun 29, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 28, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 27, 2012 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jun 26, 2012 0.2600 0.2600 0.2600 0.2600 5,473 +0.00(+0.00%)
Jun 25, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 22, 2012 0.2600 0.2600 0.2600 0.2600 2 -0.04(-14.75%)
Jun 21, 2012 0.3000 0.3050 0.3000 0.3050 22,666 +0.04(+17.31%)
Jun 20, 2012 0.3150 0.3150 0.2600 0.2600 45,000 -0.05(-17.46%)
Jun 19, 2012 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 18, 2012 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 15, 2012 0.3150 0.3150 0.3150 0.3150 5,190 +0.00(+0.00%)
Jun 14, 2012 0.3150 0.3150 0.3150 0.3150 10,000 -0.02(-4.55%)
Jun 13, 2012 0.2600 0.3300 0.2600 0.3300 51,356 +0.08(+32.00%)
Jun 12, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 11, 2012 0.2700 0.2700 0.2500 0.2500 5,000 -0.02(-7.41%)
Jun 08, 2012 0.2500 0.2700 0.2050 0.2700 17,000 +0.00(+0.00%)
Jun 07, 2012 0.2700 0.2700 0.2700 0.2700 14,000 +0.01(+3.85%)
Jun 06, 2012 0.2400 0.2600 0.2300 0.2600 261,300 +0.01(+4.00%)
Jun 05, 2012 0.2500 0.2500 0.2500 0.2500 6,800 +0.00(+0.00%)
Jun 04, 2012 0.2900 0.2900 0.2400 0.2500 20,000 +0.00(+0.00%)
Jun 02, 2012 0.2500 0.2500 0.2500 0.2500 3,968 +0.00(+0.00%)
Jun 01, 2012 0.2500 0.2500 0.2500 0.2500 3,968 +0.00(+0.00%)
May 31, 2012 0.2700 0.2700 0.2500 0.2500 25,000 -0.01(-3.85%)
May 30, 2012 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-1.89%)
May 29, 2012 0.2650 0.2650 0.2650 0.2650 80,285 -0.02(-5.36%)
May 28, 2012 0.2800 0.2800 0.2800 0.2800 285 +0.03(+12.00%)
May 25, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 23, 2012 0.2900 0.2900 0.2300 0.2500 74,000 -0.05(-16.67%)
May 22, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 18, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2012 0.3500 0.3500 0.2950 0.3000 8,200 +0.00(+0.00%)
May 16, 2012 0.3200 0.3200 0.3000 0.3000 8,000 -0.03(-9.09%)
May 15, 2012 0.3300 0.3300 0.3300 0.3300 1,154 +0.03(+10.00%)
May 14, 2012 0.3250 0.3250 0.3000 0.3000 8,333 +0.00(+0.00%)
May 11, 2012 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-1.64%)
May 10, 2012 0.3000 0.3050 0.2900 0.3050 20,730 +0.01(+1.67%)
May 09, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 08, 2012 0.3000 0.3000 0.3000 0.3000 333 -0.03(-9.09%)
May 07, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 04, 2012 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
May 03, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 02, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 01, 2012 0.3300 0.3300 0.3000 0.3200 19,300 -0.01(-3.03%)
Apr 30, 2012 0.2900 0.3300 0.2900 0.3300 41,563 +0.00(+0.00%)
Apr 27, 2012 0.3300 0.3300 0.3300 0.3300 40,000 +0.01(+3.13%)
Apr 26, 2012 0.3200 0.3200 0.3200 0.3200 180 -0.02(-5.88%)
Apr 25, 2012 0.3400 0.3400 0.3100 0.3400 34,000 +0.00(+0.00%)
Apr 24, 2012 0.3100 0.3400 0.3100 0.3400 1,571 +0.00(+0.00%)
Apr 23, 2012 0.3250 0.3400 0.3200 0.3400 40,500 -0.02(-5.56%)
Apr 20, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 19, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 18, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 17, 2012 0.3600 0.3600 0.3300 0.3600 11,500 +0.00(+0.00%)
Apr 16, 2012 0.3450 0.3600 0.3450 0.3600 15,760 +0.00(+0.00%)
Apr 13, 2012 0.3600 0.3600 0.3600 0.3600 21,000 +0.01(+2.86%)
Apr 12, 2012 0.3500 0.3500 0.3500 0.3500 50 -0.01(-2.78%)
Apr 11, 2012 0.3600 0.3600 0.3500 0.3600 51,800 +0.00(+0.00%)
Apr 10, 2012 0.3600 0.3900 0.3600 0.3600 18,399 +0.02(+5.88%)
Apr 09, 2012 0.3400 0.3400 0.3400 0.3400 150 -0.03(-9.33%)
Apr 05, 2012 0.3750 0.3750 0.3750 0.3750 10,000 +0.01(+1.35%)
Apr 04, 2012 0.3700 0.3700 0.3700 0.3700 5,000 +0.01(+2.78%)
Apr 03, 2012 0.3600 0.3600 0.3600 0.3600 5,000 +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.