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 (%)
Aug 30, 2013 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Aug 29, 2013 0.2800 0.2800 0.2800 0.2800 1,125 -0.01(-3.45%)
Aug 27, 2013 0.2900 0.2900 0.2900 0 +0.03(+13.73%)
Aug 26, 2013 0.2500 0.2550 0.2500 0.2550 40,000 +0.01(+2.00%)
Aug 22, 2013 0.2500 0.2500 0.2500 0.2500 570 +0.01(+4.17%)
Aug 20, 2013 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Aug 19, 2013 0.2900 0.2900 0.2550 0.2550 20,766 -0.04(-13.56%)
Aug 16, 2013 0.2350 0.3000 0.2350 0.2950 204,566 +0.06(+25.53%)
Aug 09, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 08, 2013 0.2500 0.2500 0.2100 0.2350 95,900 +0.01(+6.82%)
Aug 07, 2013 0.2650 0.2650 0.2200 0.2200 87,000 -0.04(-15.38%)
Aug 06, 2013 0.2400 0.2600 0.2350 0.2600 78,300 +0.02(+6.12%)
Aug 02, 2013 0.2450 0.2450 0.2450 0 -0.07(-20.97%)
Jul 31, 2013 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jul 30, 2013 0.3100 0.3200 0.3100 0.3200 1,000 +0.00(+0.00%)
Jul 29, 2013 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Jul 26, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 25, 2013 0.2600 0.3200 0.2550 0.3200 3,500 -0.02(-5.88%)
Jul 24, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 23, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 22, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 19, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 18, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 17, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 16, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 15, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 12, 2013 0.3400 0.3400 0.3400 0.3400 40,000 +0.03(+7.94%)
Jul 11, 2013 0.2600 0.3450 0.3150 0.3150 9,750 -0.03(-10.00%)
Jul 10, 2013 0.3250 0.3500 0.3250 0.3500 7,047 +0.00(+0.00%)
Jul 09, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 08, 2013 0.3200 0.3500 0.2850 0.3500 4,493 +0.00(+0.00%)
Jul 05, 2013 0.3500 0.3500 0.3500 0.3500 2,000 +0.03(+9.37%)
Jul 04, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 03, 2013 0.3250 0.3250 0.3200 0.3200 45,000 +0.00(+0.00%)
Jul 02, 2013 0.3250 0.3250 0.3200 0.3200 8,903 -0.03(-8.57%)
Jun 28, 2013 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Jun 26, 2013 0.3500 0.3500 0.3300 0.3300 4,000 +0.02(+4.76%)
Jun 25, 2013 0.2750 0.3500 0.2750 0.3150 24,500 +0.02(+5.00%)
Jun 24, 2013 0.3050 0.3500 0.3000 0.3000 12,000 -0.05(-14.29%)
Jun 21, 2013 0.3050 0.3500 0.3000 0.3500 8,300 +0.00(+0.00%)
Jun 20, 2013 0.3300 0.3500 0.3300 0.3500 4,500 +0.00(+0.00%)
Jun 19, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 18, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 17, 2013 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jun 14, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 13, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 12, 2013 0.3500 0.3500 0.3500 0.3500 1,183 +0.01(+2.94%)
Jun 11, 2013 0.3000 0.3400 0.3000 0.3400 44,808 -0.04(-10.53%)
Jun 10, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 07, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 06, 2013 0.3050 0.3800 0.3050 0.3800 18,500 +0.00(+0.00%)
Jun 05, 2013 0.3250 0.3800 0.3250 0.3800 7,690 -0.01(-1.30%)
Jun 04, 2013 0.3850 0.3850 0.3850 0 +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.