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 (%)
Aug 30, 2016 0.3500 0.3500 0.3500 0 -0.01(-1.46%)
Aug 29, 2016 0.3480 0.3742 0.3310 0.3552 27,100 +0.01(+1.66%)
Aug 26, 2016 0.3600 0.3600 0.3494 0.3494 27,305 -0.00(-0.17%)
Aug 25, 2016 0.3503 0.3697 0.3500 0.3500 2,952 +0.00(+1.16%)
Aug 24, 2016 0.3810 0.3817 0.3460 0.3460 33,500 -0.04(-10.34%)
Aug 23, 2016 0.3898 0.3898 0.3850 0.3859 7,500 +0.02(+5.49%)
Aug 22, 2016 0.3658 0.3658 0.3658 0.3658 952 -0.00(-0.33%)
Aug 19, 2016 0.3863 0.3902 0.3670 0.3670 16,000 -0.02(-4.75%)
Aug 18, 2016 0.3897 0.3897 0.3853 0.3853 4,500 +0.01(+2.53%)
Aug 17, 2016 0.3758 0.3758 0.3758 0.3758 14,000 -0.03(-8.34%)
Aug 16, 2016 0.3990 0.4100 0.3388 0.4100 135,333 +0.01(+2.50%)
Aug 15, 2016 0.3971 0.4000 0.3967 0.4000 8,200 -0.00(-0.92%)
Aug 12, 2016 0.3887 0.4037 0.3702 0.4037 34,884 +0.03(+9.11%)
Aug 11, 2016 0.3520 0.3840 0.3505 0.3700 54,600 +0.03(+7.25%)
Aug 10, 2016 0.3590 0.3590 0.3442 0.3450 26,600 -0.02(-6.22%)
Aug 09, 2016 0.3672 0.3700 0.3600 0.3679 23,385 +0.00(+0.25%)
Aug 08, 2016 0.3520 0.3670 0.3520 0.3670 5,000 +0.01(+3.38%)
Aug 05, 2016 0.3439 0.3550 0.3150 0.3550 82,500 +0.02(+4.97%)
Aug 03, 2016 0.3382 0.3382 0.3382 0 -0.01(-2.84%)
Aug 02, 2016 0.3310 0.3500 0.3310 0.3481 108,500 +0.02(+5.17%)
Aug 01, 2016 0.3280 0.3310 0.3280 0.3310 10,000 +0.00(+1.19%)
Jul 29, 2016 0.3330 0.3370 0.3270 0.3271 32,702 +0.00(+0.65%)
Jul 28, 2016 0.3047 0.3252 0.3015 0.3250 74,150 +0.03(+8.33%)
Jul 27, 2016 0.3006 0.3006 0.3000 0.3000 4,000 +0.00(+0.77%)
Jul 26, 2016 0.2900 0.3051 0.2777 0.2977 22,000 +0.00(+1.57%)
Jul 25, 2016 0.2931 0.2931 0.2931 0.2931 3,400 -0.00(-0.37%)
Jul 22, 2016 0.2980 0.2980 0.2942 0.2942 6,000 -0.00(-0.84%)
Jul 21, 2016 0.2967 0.2967 0.2967 0.2967 5,000 -0.01(-1.66%)
Jul 20, 2016 0.3017 0.3017 0.3017 0.3017 6,000 +0.02(+6.99%)
Jul 19, 2016 0.2943 0.2981 0.2820 0.2820 20,000 -0.00(-1.38%)
Jul 18, 2016 0.2799 0.2859 0.2790 0.2859 17,000 +0.01(+1.79%)
Jul 15, 2016 0.2814 0.2814 0.2755 0.2809 8,000 -0.00(-0.35%)
Jul 14, 2016 0.2924 0.2924 0.2819 0.2819 10,000 -0.00(-0.53%)
Jul 13, 2016 0.2834 0.2834 0.2834 0.2834 3,000 +0.00(+1.65%)
Jul 12, 2016 0.2786 0.2788 0.2786 0.2788 12,000 +0.00(+0.72%)
Jul 11, 2016 0.2659 0.2841 0.2650 0.2768 42,497 +0.01(+2.52%)
Jul 08, 2016 0.2433 0.2700 0.2433 0.2700 20,425 +0.02(+8.74%)
Jul 07, 2016 0.2816 0.2816 0.2483 0.2483 3,000 -0.00(-1.27%)
Jul 05, 2016 0.2496 0.2515 0.2496 0.2515 16,500 +0.02(+9.35%)
Jun 30, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.03%)
Jun 29, 2016 0.2211 0.2211 0.2211 0.2211 7,899 -0.02(-7.91%)
Jun 28, 2016 0.2401 0.2401 0.2401 0.2401 2,000 +0.01(+5.86%)
Jun 27, 2016 0.2391 0.2391 0.2268 0.2268 35,467 -0.02(-6.36%)
Jun 24, 2016 0.2421 0.2422 0.2418 0.2422 23,000 -0.01(-2.46%)
Jun 23, 2016 0.2483 0.2483 0.2483 0.2483 2,900 -0.01(-2.55%)
Jun 20, 2016 0.2548 0.2548 0.2548 0 -0.00(-1.55%)
Jun 17, 2016 0.2463 0.2588 0.2387 0.2588 23,505 +0.00(+0.62%)
Jun 16, 2016 0.2630 0.2652 0.2572 0.2572 39,000 -0.01(-3.02%)
Jun 15, 2016 0.2428 0.2854 0.2428 0.2652 30,000 +0.03(+14.95%)
Jun 14, 2016 0.2511 0.2511 0.2307 0.2307 15,000 -0.03(-11.27%)
Jun 13, 2016 0.2750 0.2763 0.2600 0.2600 20,200 -0.03(-9.53%)
Jun 10, 2016 0.2804 0.2874 0.2804 0.2874 12,500 -0.00(-0.62%)
Jun 09, 2016 0.2774 0.2892 0.2774 0.2892 16,300 -0.00(-1.53%)
Jun 08, 2016 0.3176 0.3176 0.2937 0.2937 10,500 +0.01(+2.33%)
Jun 07, 2016 0.2990 0.2994 0.2796 0.2870 77,999 -0.00(-1.03%)
Jun 06, 2016 0.3040 0.3117 0.2900 0.2900 58,140 +0.01(+2.11%)
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.