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

Tristar Gold Inc (OP: TSGZF )

0.1088 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, May 16, 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 (%)
May 29, 2013 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
May 28, 2013 0.2850 0.2850 0.2850 0.2850 1,600 -0.03(-9.18%)
May 22, 2013 0.3138 0.3138 0.3138 0.3138 2,000 +0.02(+5.37%)
May 16, 2013 0.2978 0.2978 0.2978 9,500 +0.07(+29.48%)
May 15, 2013 0.2500 0.2500 0.2300 0.2300 40,448 -0.02(-7.26%)
May 10, 2013 0.2480 0.2480 0.2480 0.2480 2,000 -0.04(-13.62%)
May 09, 2013 0.2900 0.2900 0.2871 0.2871 5,000 +0.05(+18.88%)
May 08, 2013 0.2827 0.2957 0.2415 0.2415 11,338 -0.00(-1.87%)
May 07, 2013 0.2315 0.2465 0.2315 0.2461 49,000 -0.02(-6.43%)
Apr 30, 2013 0.2630 0.2630 0.2630 10,000 -0.02(-6.07%)
Apr 26, 2013 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Apr 25, 2013 0.2750 0.2900 0.2030 0.2800 17,723 +0.02(+8.40%)
Apr 24, 2013 0.2466 0.2583 0.2466 0.2583 13,000 +0.02(+7.85%)
Apr 23, 2013 0.2395 0.2395 0.2395 0.2395 2,000 +0.00(+1.61%)
Apr 22, 2013 0.2560 0.2560 0.2357 0.2357 11,000 -0.02(-9.00%)
Apr 19, 2013 0.2059 0.2590 0.2059 0.2590 33,000 +0.04(+20.47%)
Apr 18, 2013 0.2150 0.2150 0.2150 0.2150 1,000 -0.01(-4.87%)
Apr 17, 2013 0.2190 0.2260 0.2050 0.2260 24,499 -0.00(-1.74%)
Apr 16, 2013 0.2450 0.2450 0.2110 0.2300 68,666 -0.02(-8.00%)
Apr 15, 2013 0.2600 0.2600 0.2478 0.2500 6,500 -0.01(-2.72%)
Apr 12, 2013 0.2570 0.2570 0.2570 0.2570 1,000 -0.01(-4.81%)
Apr 11, 2013 0.2944 0.2990 0.2700 0.2700 13,000 -0.00(-0.74%)
Apr 10, 2013 0.3010 0.3010 0.2600 0.2720 37,500 -0.03(-9.42%)
Apr 09, 2013 0.3032 0.3032 0.3003 0.3003 2,000 +0.03(+11.06%)
Apr 08, 2013 0.2900 0.3100 0.2703 0.2704 26,499 -0.01(-3.43%)
Apr 05, 2013 0.3160 0.3160 0.2725 0.2800 55,878 -0.01(-3.45%)
Apr 04, 2013 0.3155 0.3155 0.2619 0.2900 14,000 -0.04(-12.60%)
Apr 03, 2013 0.3180 0.3318 0.3180 0.3318 13,000 +0.02(+7.03%)
Apr 02, 2013 0.3140 0.3140 0.3100 0.3100 40,850 -0.03(-8.66%)
Apr 01, 2013 0.3395 0.3400 0.3394 0.3394 28,500 +0.00(+0.68%)
Mar 27, 2013 0.3371 0.3371 0.3371 0 -0.00(-0.71%)
Mar 26, 2013 0.3370 0.3395 0.3370 0.3395 26,000 -0.01(-2.44%)
Mar 25, 2013 0.3899 0.3899 0.3480 0.3480 9,600 -0.04(-9.45%)
Mar 22, 2013 0.3590 0.3843 0.3550 0.3843 41,000 +0.00(+1.13%)
Mar 21, 2013 0.3950 0.3950 0.3800 0.3800 44,000 +0.03(+8.57%)
Mar 15, 2013 0.3500 0.3500 0.3500 0 -0.05(-11.73%)
Mar 13, 2013 0.3965 0.3965 0.3965 0 +0.03(+7.86%)
Mar 08, 2013 0.3676 0.3676 0.3676 4,500 +0.02(+5.63%)
Mar 05, 2013 0.3480 0.3480 0.3480 0 +0.00(+0.58%)
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.