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 (%)
Jul 29, 2016 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
Jul 28, 2016 0.3950 0.4250 0.3950 0.4250 65,328 +0.03(+7.59%)
Jul 27, 2016 0.3900 0.3950 0.3700 0.3950 39,000 +0.01(+1.28%)
Jul 26, 2016 0.3850 0.4000 0.3700 0.3900 51,633 +0.01(+1.30%)
Jul 25, 2016 0.3850 0.3850 0.3650 0.3850 17,950 +0.00(+0.00%)
Jul 22, 2016 0.3800 0.3900 0.3800 0.3850 33,000 +0.00(+0.00%)
Jul 21, 2016 0.3800 0.3850 0.3800 0.3850 23,500 +0.01(+1.32%)
Jul 20, 2016 0.3800 0.3900 0.3750 0.3800 23,600 -0.01(-1.30%)
Jul 19, 2016 0.3750 0.3850 0.3700 0.3850 49,528 +0.02(+4.05%)
Jul 18, 2016 0.3600 0.3700 0.3600 0.3700 45,550 +0.01(+2.78%)
Jul 15, 2016 0.3400 0.3600 0.3400 0.3600 45,400 +0.00(+0.00%)
Jul 14, 2016 0.3750 0.3800 0.3400 0.3600 22,000 -0.01(-1.37%)
Jul 13, 2016 0.3600 0.3650 0.3600 0.3650 9,500 +0.01(+1.39%)
Jul 12, 2016 0.3600 0.3600 0.3350 0.3600 25,100 -0.01(-2.70%)
Jul 11, 2016 0.3450 0.3800 0.3200 0.3700 67,257 +0.03(+7.25%)
Jul 08, 2016 0.3450 0.3050 0.3450 22,000 +0.04(+13.11%)
Jul 07, 2016 0.3600 0.3600 0.3050 0.3050 163,187 -0.02(-4.69%)
Jul 05, 2016 0.3200 0.3200 0.3200 0.3200 14,800 +0.00(+0.00%)
Jul 04, 2016 0.3150 0.3300 0.3000 0.3200 87,700 +0.03(+8.47%)
Jun 30, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jun 29, 2016 0.3000 0.3000 0.2900 0.3000 35,700 +0.00(+0.00%)
Jun 28, 2016 0.2800 0.3100 0.2800 0.3000 69,666 -0.01(-3.23%)
Jun 27, 2016 0.3100 0.3100 0.3000 0.3100 3,596,000 +0.00(+0.00%)
Jun 24, 2016 0.3000 0.3100 0.2950 0.3100 52,134 -0.01(-1.59%)
Jun 23, 2016 0.3000 0.3200 0.3000 0.3150 21,900 -0.01(-1.56%)
Jun 22, 2016 0.3200 0.3200 0.3200 0.3200 5,000 +0.01(+3.23%)
Jun 21, 2016 0.3000 0.3200 0.3000 0.3100 18,200 -0.01(-3.13%)
Jun 20, 2016 0.3300 0.3300 0.3000 0.3200 49,000 -0.01(-3.03%)
Jun 17, 2016 0.3200 0.3300 0.3100 0.3300 64,998 +0.00(+0.00%)
Jun 16, 2016 0.3400 0.3400 0.3100 0.3300 40,000 -0.01(-2.94%)
Jun 15, 2016 0.2900 0.3650 0.2900 0.3400 101,972 +0.05(+17.24%)
Jun 14, 2016 0.3250 0.3250 0.2500 0.2900 141,150 -0.04(-12.12%)
Jun 13, 2016 0.3450 0.3600 0.3300 0.3300 187,530 -0.03(-8.33%)
Jun 10, 2016 0.3700 0.3700 0.3400 0.3600 75,000 +0.02(+5.88%)
Jun 09, 2016 0.3600 0.3650 0.3400 0.3400 201,389 -0.02(-6.85%)
Jun 08, 2016 0.3700 0.4000 0.3650 0.3650 71,900 -0.02(-3.95%)
Jun 07, 2016 0.3800 0.3800 0.3550 0.3800 95,142 +0.00(+0.00%)
Jun 06, 2016 0.4000 0.4000 0.3800 0.3800 99,255 -0.02(-5.00%)
Jun 03, 2016 0.3000 0.4000 0.2750 0.4000 254,103 +0.08(+25.00%)
Jun 02, 2016 0.3100 0.3200 0.3100 0.3200 19,500 +0.01(+1.59%)
Jun 01, 2016 0.3100 0.3150 0.3100 0.3150 14,000 +0.01(+1.61%)
May 31, 2016 0.3000 0.3100 0.3000 0.3100 12,000 +0.01(+3.33%)
May 30, 2016 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
May 27, 2016 0.3000 0.3000 0.3000 0.3000 33,000 -0.02(-4.76%)
May 24, 2016 0.3150 0.3150 0.3150 200 +0.00(+0.00%)
May 20, 2016 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
May 19, 2016 0.3000 0.3150 0.2950 0.3150 29,600 +0.01(+1.61%)
May 18, 2016 0.3100 0.3100 0.3100 0.3100 8,000 -0.01(-3.13%)
May 17, 2016 0.3250 0.3250 0.3200 0.3200 8,000 -0.01(-3.03%)
May 16, 2016 0.3150 0.3300 0.3150 0.3300 15,999 +0.02(+4.76%)
May 13, 2016 0.2900 0.3150 0.2900 0.3150 10,000 +0.03(+10.53%)
May 12, 2016 0.2750 0.2950 0.2750 0.2850 32,033 -0.04(-10.94%)
May 11, 2016 0.3200 0.3200 0.3200 0.3200 5,250 +0.02(+4.92%)
May 10, 2016 0.3250 0.3300 0.2850 0.3050 73,000 -0.02(-6.15%)
May 09, 2016 0.2950 0.3250 0.2950 0.3250 5,000 -0.01(-1.52%)
May 06, 2016 0.3200 0.3300 0.3200 0.3300 10,000 +0.01(+3.13%)
May 05, 2016 0.3150 0.3200 0.3150 0.3200 5,000 -0.01(-3.03%)
May 03, 2016 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
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.