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 (%)
Sep 30, 2016 0.3343 0.3343 0.2998 0.2998 12,500 -0.03(-7.81%)
Sep 29, 2016 0.3273 0.3384 0.3252 0.3252 34,500 +0.00(+0.74%)
Sep 28, 2016 0.2970 0.3260 0.2970 0.3228 141,988 +0.03(+8.50%)
Sep 27, 2016 0.2937 0.2975 0.2937 0.2975 2,000 +0.03(+11.01%)
Sep 23, 2016 0.2680 0.2680 0.2680 0 -0.03(-9.92%)
Sep 22, 2016 0.2975 0.2975 0.2975 0.2975 2,000 -0.00(-0.07%)
Sep 20, 2016 0.2977 0.2977 0.2977 0 +0.03(+11.46%)
Sep 19, 2016 0.2949 0.2987 0.2632 0.2671 18,266 -0.01(-4.64%)
Sep 16, 2016 0.2470 0.2811 0.2243 0.2801 33,230 -0.02(-5.82%)
Sep 15, 2016 0.2974 0.2974 0.2974 0.2974 2,500 -0.00(-0.03%)
Sep 14, 2016 0.3132 0.3170 0.2975 0.2975 32,335 -0.01(-3.91%)
Sep 13, 2016 0.3068 0.3099 0.2412 0.3096 36,133 +0.01(+2.96%)
Sep 12, 2016 0.2700 0.3047 0.1500 0.3007 90,267 -0.00(-0.36%)
Sep 09, 2016 0.2941 0.3280 0.2700 0.3018 77,820 -0.04(-11.03%)
Sep 08, 2016 0.3318 0.3392 0.3199 0.3392 22,000 +0.00(+1.37%)
Sep 07, 2016 0.3258 0.3346 0.3254 0.3346 15,310 -0.01(-4.15%)
Sep 06, 2016 0.3407 0.3491 0.3300 0.3491 14,000 +0.01(+2.98%)
Sep 01, 2016 0.3390 0.3390 0.3390 0 -0.01(-3.14%)
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%)
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.