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

Tristar Gold Inc (TSV: TSG )

0.2100 +0.0150 (+7.69%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 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 0.4400 0.4400 0.3900 0.4100 57,300 +0.01(+2.50%)
Sep 29, 2016 0.4250 0.4400 0.4000 0.4000 180,673 -0.02(-4.76%)
Sep 28, 2016 0.3900 0.4200 0.3900 0.4200 207,930 +0.03(+7.69%)
Sep 27, 2016 0.3850 0.3900 0.3850 0.3900 5,819 +0.01(+1.30%)
Sep 26, 2016 0.3550 0.3850 0.3500 0.3850 20,500 +0.00(+0.00%)
Sep 23, 2016 0.3550 0.3850 0.3550 0.3850 25,500 +0.00(+0.00%)
Sep 22, 2016 0.3900 0.3900 0.3550 0.3850 18,019 -0.01(-1.28%)
Sep 20, 2016 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Sep 19, 2016 0.3750 0.3900 0.3500 0.3500 24,457 -0.02(-5.41%)
Sep 16, 2016 0.3300 0.3700 0.3000 0.3700 47,782 -0.02(-5.13%)
Sep 15, 2016 0.3700 0.3900 0.3700 0.3900 9,000 +0.00(+0.00%)
Sep 14, 2016 0.4100 0.4150 0.3900 0.3900 32,066 -0.02(-3.70%)
Sep 13, 2016 0.4000 0.4100 0.3200 0.4050 32,533 +0.01(+2.53%)
Sep 12, 2016 0.3550 0.3950 0.2850 0.3950 58,387 +0.01(+1.28%)
Sep 09, 2016 0.4050 0.4200 0.3650 0.3900 104,100 -0.04(-10.34%)
Sep 08, 2016 0.4250 0.4350 0.4100 0.4350 26,000 +0.01(+2.35%)
Sep 07, 2016 0.4100 0.4250 0.4100 0.4250 60,557 -0.02(-4.49%)
Sep 06, 2016 0.4450 0.4450 0.4150 0.4450 49,267 -0.01(-1.11%)
Sep 01, 2016 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Aug 31, 2016 0.4350 0.4350 0.4350 0.4350 1,000 -0.02(-3.33%)
Aug 30, 2016 0.4550 0.4550 0.4300 0.4500 19,000 -0.02(-4.26%)
Aug 29, 2016 0.4500 0.4700 0.4000 0.4700 126,557 +0.01(+2.17%)
Aug 26, 2016 0.4500 0.4600 0.4500 0.4600 27,000 +0.00(+0.00%)
Aug 25, 2016 0.4500 0.4750 0.4500 0.4600 5,500 +0.01(+2.22%)
Aug 24, 2016 0.4700 0.4800 0.4500 0.4500 19,500 -0.04(-9.09%)
Aug 23, 2016 0.4900 0.4950 0.4900 0.4950 20,500 +0.01(+1.02%)
Aug 22, 2016 0.4800 0.4900 0.4800 0.4900 4,500 -0.01(-2.00%)
Aug 19, 2016 0.4950 0.5000 0.4650 0.5000 43,800 +0.01(+2.04%)
Aug 18, 2016 0.4550 0.4950 0.4500 0.4900 13,500 +0.01(+2.08%)
Aug 17, 2016 0.5100 0.5100 0.4600 0.4800 45,905 -0.04(-7.69%)
Aug 16, 2016 0.5100 0.5300 0.4350 0.5200 137,833 +0.01(+1.96%)
Aug 15, 2016 0.5100 0.5200 0.5100 0.5100 8,000 -0.01(-1.92%)
Aug 12, 2016 0.5000 0.5200 0.5000 0.5200 36,000 +0.03(+5.05%)
Aug 11, 2016 0.4500 0.4950 0.4500 0.4950 100,467 +0.04(+10.00%)
Aug 10, 2016 0.4650 0.4650 0.4450 0.4500 39,100 -0.01(-2.17%)
Aug 09, 2016 0.4800 0.4800 0.4600 0.4600 47,367 -0.02(-4.17%)
Aug 08, 2016 0.4500 0.4800 0.4500 0.4800 26,800 +0.02(+4.35%)
Aug 05, 2016 0.4500 0.4600 0.4300 0.4600 171,986 +0.02(+4.55%)
Aug 04, 2016 0.4400 0.4400 0.4300 0.4400 43,266 +0.00(+0.00%)
Aug 03, 2016 0.4400 0.4500 0.4300 0.4400 53,930 +0.01(+2.33%)
Aug 02, 2016 0.4200 0.4750 0.4150 0.4300 190,933 +0.02(+4.88%)
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%)
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.