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

Tristar Gold Inc (OP: TSGZF )

0.1038 -0.0002 (-0.19%)
Streaming Delayed Price Updated: 3:57 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 (%)
Aug 30, 2019 0.1541 0.1614 0.1540 0.1613 20,800 +0.00(+2.22%)
Aug 28, 2019 0.1578 0.1578 0.1578 0 +0.01(+5.20%)
Aug 27, 2019 0.1592 0.1620 0.1500 0.1500 28,000 -0.01(-5.24%)
Aug 26, 2019 0.1600 0.1600 0.1545 0.1583 54,500 -0.00(-1.92%)
Aug 23, 2019 0.1597 0.1614 0.1597 0.1614 27,500 +0.00(+0.94%)
Aug 22, 2019 0.1599 0.1615 0.1599 0.1599 16,500 -0.00(-2.44%)
Aug 21, 2019 0.1607 0.1640 0.1601 0.1639 80,000 +0.00(+2.25%)
Aug 20, 2019 0.1700 0.1700 0.1519 0.1603 116,976 -0.01(-3.02%)
Aug 19, 2019 0.1602 0.1670 0.1589 0.1653 48,353 +0.01(+4.03%)
Aug 16, 2019 0.1550 0.1589 0.1550 0.1589 20,000 +0.00(+1.99%)
Aug 15, 2019 0.1530 0.1558 0.1500 0.1558 27,350 -0.00(-1.95%)
Aug 14, 2019 0.1589 0.1589 0.1589 0.1589 4,000 +0.01(+5.09%)
Aug 13, 2019 0.1512 0.1512 0.1512 0.1512 2,000 -0.00(-1.63%)
Aug 12, 2019 0.1390 0.1550 0.1390 0.1537 59,000 +0.02(+18.23%)
Aug 09, 2019 0.1300 0.1310 0.1300 0.1300 28,000 +0.00(+0.00%)
Aug 08, 2019 0.1380 0.1380 0.1300 0.1300 13,000 +0.00(+1.96%)
Aug 07, 2019 0.1275 0.1275 0.1275 0.1275 7,692 -0.00(-1.92%)
Aug 06, 2019 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-5.45%)
Aug 05, 2019 0.1378 0.1378 0.1375 0.1375 7,896 +0.01(+9.04%)
Aug 01, 2019 0.1261 0.1261 0.1261 0 -0.01(-8.62%)
Jul 31, 2019 0.1230 0.1380 0.1230 0.1380 29,192 +0.01(+6.81%)
Jul 30, 2019 0.1250 0.1292 0.1250 0.1292 7,769 +0.00(+0.08%)
Jul 29, 2019 0.1291 0.1291 0.1291 0.1291 769 +0.00(+1.57%)
Jul 26, 2019 0.1271 0.1271 0.1271 0.1271 1,500 -0.00(-2.23%)
Jul 24, 2019 0.1300 0.1300 0.1300 0 +0.00(+1.88%)
Jul 23, 2019 0.1217 0.1276 0.1217 0.1276 5,000 -0.00(-2.60%)
Jul 22, 2019 0.1310 0.1310 0.1310 14 +0.00(+0.00%)
Jul 11, 2019 0.1310 0.1310 0.1310 0 +0.01(+7.91%)
Jul 10, 2019 0.1214 0.1214 0.1214 0.1214 2,000 -0.01(-10.74%)
Jul 08, 2019 0.1360 0.1360 0.1360 0 +0.01(+4.06%)
Jul 05, 2019 0.1306 0.1345 0.1306 0.1307 18,300 +0.00(+0.54%)
Jul 02, 2019 0.1300 0.1300 0.1300 0 +0.01(+7.71%)
Jul 01, 2019 0.1254 0.1254 0.1207 0.1207 1,000 -0.02(-12.22%)
Jun 24, 2019 0.1375 0.1375 0.1375 0 -0.00(-0.51%)
Jun 21, 2019 0.1382 0.1382 0.1382 0.1382 10,800 -0.00(-0.58%)
Jun 19, 2019 0.1390 0.1390 0.1390 0 +0.00(+1.98%)
Jun 18, 2019 0.1400 0.1400 0.1363 0.1363 11,000 +0.00(+0.00%)
Jun 17, 2019 0.1380 0.1380 0.1363 0.1363 10,000 +0.01(+8.78%)
Jun 11, 2019 0.1253 0.1253 0.1253 0 -0.01(-4.93%)
Jun 10, 2019 0.1383 0.1383 0.1318 0.1318 1,333 -0.00(-0.90%)
Jun 07, 2019 0.1304 0.1330 0.1304 0.1330 41,500 +0.00(+0.76%)
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.