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 (%)
Sep 30, 2021 0.2900 0.3000 0.2800 0.3000 127,400 +0.02(+5.26%)
Sep 29, 2021 0.2700 0.2850 0.2600 0.2850 64,000 +0.01(+5.56%)
Sep 28, 2021 0.2700 0.2900 0.2700 0.2700 72,500 +0.00(+0.00%)
Sep 24, 2021 0.2700 0.2700 0.2700 100 -0.03(-10.00%)
Sep 22, 2021 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Sep 21, 2021 0.2600 0.2700 0.2550 0.2700 43,250 +0.00(+0.00%)
Sep 20, 2021 0.2800 0.2900 0.2700 0.2700 163,665 -0.03(-10.00%)
Sep 17, 2021 0.2850 0.3000 0.2850 0.3000 192,500 +0.02(+5.26%)
Sep 16, 2021 0.2900 0.2900 0.2850 0.2850 40,200 +0.00(+0.00%)
Sep 15, 2021 0.2800 0.2900 0.2800 0.2850 367,310 +0.01(+5.56%)
Sep 14, 2021 0.2650 0.2700 0.2650 0.2700 247,500 +0.00(+0.00%)
Sep 13, 2021 0.2700 0.2700 0.2600 0.2700 287,500 +0.01(+1.89%)
Sep 10, 2021 0.2600 0.2700 0.2600 0.2650 32,418 +0.01(+1.92%)
Sep 09, 2021 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+1.96%)
Sep 07, 2021 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Sep 03, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 02, 2021 0.2700 0.2700 0.2700 0.2700 29,000 +0.00(+0.00%)
Aug 31, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 30, 2021 0.2550 0.2750 0.2550 0.2700 114,714 +0.01(+1.89%)
Aug 27, 2021 0.2550 0.2650 0.2550 0.2650 48,500 +0.00(+0.00%)
Aug 26, 2021 0.2600 0.2650 0.2600 0.2650 59,000 +0.00(+0.00%)
Aug 25, 2021 0.2650 0.2650 0.2650 0.2650 5,000 +0.01(+1.92%)
Aug 24, 2021 0.2700 0.2800 0.2600 0.2600 61,500 -0.02(-7.14%)
Aug 23, 2021 0.2800 0.2800 0.2750 0.2800 52,500 -0.01(-3.45%)
Aug 20, 2021 0.2450 0.2900 0.2450 0.2900 15,500 +0.02(+9.43%)
Aug 19, 2021 0.2550 0.2650 0.2500 0.2650 59,000 +0.01(+1.92%)
Aug 18, 2021 0.2500 0.2600 0.2500 0.2600 113,666 +0.00(+0.00%)
Aug 17, 2021 0.2550 0.2600 0.2500 0.2600 66,200 +0.01(+1.96%)
Aug 16, 2021 0.2600 0.2600 0.2550 0.2550 1,700 -0.01(-1.92%)
Aug 13, 2021 0.2600 0.2600 0.2600 0.2600 5,176 +0.01(+4.00%)
Aug 12, 2021 0.2550 0.2550 0.2500 0.2500 146,325 -0.01(-3.85%)
Aug 11, 2021 0.2600 0.2600 0.2550 0.2600 52,666 +0.00(+0.00%)
Aug 10, 2021 0.2700 0.2700 0.2600 0.2600 121,500 -0.01(-3.70%)
Aug 09, 2021 0.2700 0.2700 0.2600 0.2700 44,000 -0.01(-3.57%)
Aug 06, 2021 0.2750 0.2800 0.2750 0.2800 35,033 +0.00(+0.00%)
Aug 05, 2021 0.2750 0.2800 0.2750 0.2800 13,400 +0.01(+1.82%)
Aug 04, 2021 0.2750 0.2750 0.2750 0.2750 2,000 +0.00(+0.00%)
Aug 03, 2021 0.2550 0.2800 0.2550 0.2750 156,799 +0.02(+5.77%)
Jul 30, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jul 29, 2021 0.2600 0.2800 0.2600 0.2700 166,070 +0.02(+8.00%)
Jul 28, 2021 0.2500 0.2600 0.2400 0.2500 13,600 -0.01(-3.85%)
Jul 27, 2021 0.2600 0.2600 0.2600 0.2600 4,600 +0.01(+1.96%)
Jul 26, 2021 0.2450 0.2650 0.2450 0.2550 29,000 +0.01(+4.08%)
Jul 23, 2021 0.2550 0.2600 0.2450 0.2450 209,050 -0.02(-5.77%)
Jul 22, 2021 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jul 20, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 19, 2021 0.2650 0.2650 0.2600 0.2600 19,159 -0.01(-3.70%)
Jul 16, 2021 0.2750 0.2750 0.2650 0.2700 34,195 -0.01(-1.82%)
Jul 15, 2021 0.2650 0.2750 0.2650 0.2750 16,400 +0.02(+5.77%)
Jul 14, 2021 0.2800 0.2800 0.2600 0.2600 31,500 -0.02(-8.77%)
Jul 13, 2021 0.2800 0.2850 0.2800 0.2850 12,000 +0.00(+1.79%)
Jul 12, 2021 0.2750 0.2800 0.2680 0.2800 243,500 +0.00(+0.00%)
Jul 09, 2021 0.2700 0.2900 0.2700 0.2800 107,150 +0.01(+3.70%)
Jul 08, 2021 0.2600 0.2700 0.2500 0.2700 79,500 -0.01(-3.57%)
Jul 07, 2021 0.2800 0.2800 0.2800 0.2800 22,000 +0.01(+3.70%)
Jul 06, 2021 0.2700 0.2700 0.2700 0.2700 2,140 +0.01(+1.89%)
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.