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 (%)
Jun 30, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jun 29, 2021 0.2700 0.2750 0.2700 0.2700 32,250 -0.01(-1.82%)
Jun 28, 2021 0.2700 0.2800 0.2700 0.2750 20,140 +0.01(+1.85%)
Jun 25, 2021 0.2650 0.2700 0.2650 0.2700 7,750 +0.01(+1.89%)
Jun 24, 2021 0.2750 0.2800 0.2600 0.2650 96,500 -0.02(-5.36%)
Jun 23, 2021 0.2800 0.2800 0.2800 0.2800 24,000 +0.01(+3.70%)
Jun 22, 2021 0.2900 0.2900 0.2700 0.2700 3,000 -0.03(-11.48%)
Jun 21, 2021 0.2650 0.3100 0.2650 0.3050 180,134 +0.04(+17.31%)
Jun 18, 2021 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Jun 17, 2021 0.2550 0.2550 0.2500 0.2500 30,100 -0.01(-1.96%)
Jun 16, 2021 0.2600 0.2600 0.2550 0.2550 29,455 +0.00(+0.00%)
Jun 15, 2021 0.2600 0.2600 0.2550 0.2550 36,500 +0.00(+0.00%)
Jun 14, 2021 0.2700 0.2750 0.2700 0.2550 196,500 -0.01(-1.92%)
Jun 11, 2021 0.2600 0.2650 0.2600 0.2600 540,501 +0.01(+1.96%)
Jun 10, 2021 0.2450 0.2550 0.2450 0.2550 86,727 +0.00(+0.00%)
Jun 09, 2021 0.2550 0.2550 0.2550 0.2550 8,791 -0.01(-1.92%)
Jun 08, 2021 0.2700 0.2700 0.2400 0.2600 126,287 +0.00(+0.00%)
Jun 07, 2021 0.2700 0.2700 0.2600 0.2600 52,557 -0.01(-3.70%)
Jun 04, 2021 0.2700 0.2700 0.2600 0.2700 101,250 +0.00(+0.00%)
Jun 03, 2021 27.00 0.2750 0.2700 0.2700 3,550,800 +0.00(+0.00%)
Jun 02, 2021 0.2800 0.2800 0.2700 0.2700 5,700 -0.01(-1.82%)
Jun 01, 2021 0.2750 0.2750 0.2750 0.2750 50,485 -0.01(-1.79%)
May 31, 2021 0.2750 0.2800 0.2750 0.2800 8,300 +0.00(+0.00%)
May 28, 2021 0.2700 0.2850 0.2700 0.2800 95,700 +0.00(+0.00%)
May 27, 2021 0.2850 0.2850 0.2800 0.2800 1,515 +0.00(+0.00%)
May 26, 2021 0.2700 0.2800 0.2700 0.2800 1,915 +0.02(+5.66%)
May 25, 2021 0.2600 0.2750 0.2600 0.2650 12,436 +0.00(+0.00%)
May 21, 2021 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
May 20, 2021 0.2750 0.2900 0.2750 0.2850 45,200 +0.00(+1.79%)
May 19, 2021 0.2800 0.2850 0.2800 0.2800 25,700 -0.00(-1.75%)
May 18, 2021 0.2700 0.2850 0.2650 0.2850 85,697 +0.02(+7.55%)
May 17, 2021 0.2600 0.2700 0.2600 0.2650 54,000 +0.01(+1.92%)
May 14, 2021 0.2550 0.2600 0.2550 0.2600 24,190 +0.01(+1.96%)
May 13, 2021 0.2650 0.2650 0.2550 0.2550 32,204 -0.01(-3.77%)
May 12, 2021 0.2700 0.2700 0.2600 0.2650 83,500 +0.00(+0.00%)
May 11, 2021 0.2650 0.2700 0.2650 0.2650 109,320 +0.00(+0.00%)
May 10, 2021 0.2700 0.2700 0.2650 0.2650 17,900 +0.00(+0.00%)
May 07, 2021 0.2750 0.2750 0.2550 0.2650 23,600 -0.01(-3.64%)
May 06, 2021 0.2600 0.2900 0.2600 0.2750 163,100 +0.01(+3.77%)
May 05, 2021 0.2700 0.2700 0.2650 0.2650 23,000 +0.01(+1.92%)
May 04, 2021 0.2700 0.2750 0.2600 0.2600 46,525 -0.01(-3.70%)
May 03, 2021 0.2550 0.2750 0.2550 0.2700 10,475 +0.01(+3.85%)
Apr 30, 2021 0.2700 0.2700 0.2600 0.2600 19,000 +0.00(+0.00%)
Apr 29, 2021 0.2650 0.2650 0.2600 0.2600 8,000 -0.02(-5.45%)
Apr 28, 2021 0.2400 0.2750 0.2400 0.2750 77,007 +0.03(+10.00%)
Apr 27, 2021 0.2600 0.2600 0.2500 0.2500 51,201 -0.02(-5.66%)
Apr 26, 2021 0.2750 0.2750 0.2600 0.2650 46,000 -0.01(-3.64%)
Apr 23, 2021 0.2750 0.2750 0.2750 0.2750 24,054 +0.00(+0.00%)
Apr 22, 2021 0.2600 0.2900 0.2500 0.2750 202,000 +0.02(+5.77%)
Apr 21, 2021 0.2650 0.2650 0.2550 0.2600 54,500 +0.00(+0.00%)
Apr 20, 2021 0.2550 0.2600 0.2550 0.2600 133,500 +0.00(+0.00%)
Apr 19, 2021 0.2550 0.2600 0.2550 0.2600 112,600 +0.00(+0.00%)
Apr 16, 2021 0.2650 0.2800 0.2550 0.2600 109,603 +0.00(+0.00%)
Apr 15, 2021 0.2700 0.2700 0.2600 0.2600 82,500 -0.01(-1.89%)
Apr 14, 2021 0.2650 0.2700 0.2600 0.2650 81,000 -0.01(-1.85%)
Apr 13, 2021 0.2750 0.2750 0.2600 0.2700 126,843 -0.01(-3.57%)
Apr 12, 2021 0.2800 0.2900 0.2800 0.2800 216,865 +0.00(+0.00%)
Apr 09, 2021 0.2850 0.2950 0.2800 0.2800 149,835 -0.00(-1.75%)
Apr 08, 2021 0.2800 0.2850 0.2800 0.2850 425,500 +0.01(+5.56%)
Apr 07, 2021 0.2700 0.2750 0.2650 0.2700 295,084 +0.01(+3.85%)
Apr 06, 2021 0.2600 0.2650 0.2500 0.2600 444,378 +0.00(+0.00%)
Apr 05, 2021 0.2900 0.2900 0.2500 0.2600 281,500 -0.02(-5.45%)
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.