Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Tristar Gold Inc (TSV: TSG )

0.1800 +0.0100 (+5.88%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 12, 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 (%)
Oct 31, 2023 0.0950 0.1000 0.0950 0.0950 804,804 -0.01(-5.00%)
Oct 30, 2023 0.1000 0.1000 0.1000 0.1000 44,222 +0.01(+5.26%)
Oct 27, 2023 0.1000 0.1000 0.0950 0.0950 4,000 +0.00(+0.00%)
Oct 26, 2023 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Oct 25, 2023 0.0950 0.1000 0.0950 0.1000 18,000 +0.01(+11.11%)
Oct 24, 2023 0.1000 0.1000 0.0900 0.0900 76,000 -0.01(-5.26%)
Oct 23, 2023 0.1050 0.1050 0.0900 0.0950 76,950 +0.01(+11.76%)
Oct 20, 2023 0.1050 0.1050 0.0850 0.0850 189,500 -0.01(-15.00%)
Oct 18, 2023 0.1000 307 -0.00(-4.76%)
Oct 16, 2023 0.1050 100 +0.00(+5.00%)
Oct 13, 2023 0.1050 0.1050 0.1000 0.1000 21,620 -0.00(-4.76%)
Oct 12, 2023 0.1050 0.1050 0.1000 0.1050 14,000 +0.00(+0.00%)
Oct 11, 2023 0.1100 0.1100 0.1050 0.1050 24,500 -0.01(-4.55%)
Oct 10, 2023 0.1100 0.1100 0.1050 0.1100 38,300 +0.00(+0.00%)
Oct 06, 2023 0.1100 0 +0.00(+0.00%)
Oct 05, 2023 0.1100 0.1150 0.1100 0.1100 49,000 +0.01(+4.76%)
Oct 04, 2023 0.1100 0.1100 0.1050 0.1050 46,000 +0.00(+0.00%)
Oct 03, 2023 0.1100 0.1100 0.1050 0.1050 42,000 -0.01(-4.55%)
Oct 02, 2023 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Sep 29, 2023 0.1100 0.1100 0.1050 0.1050 32,150 -0.01(-4.55%)
Sep 28, 2023 0.1050 0.1100 0.1050 0.1100 104,500 +0.00(+0.00%)
Sep 27, 2023 0.1100 0.1100 0.1050 0.1100 46,000 +0.00(+0.00%)
Sep 26, 2023 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Sep 25, 2023 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Sep 22, 2023 0.1100 0.1100 0.1100 0.1100 19,000 +0.00(+0.00%)
Sep 21, 2023 0.1100 0.1100 0.1100 0.1100 78,500 +0.00(+0.00%)
Sep 20, 2023 0.1100 0.1100 0.1100 0.1100 20,100 +0.01(+4.76%)
Sep 18, 2023 0.1050 0 -0.01(-4.55%)
Sep 15, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Sep 14, 2023 0.1050 0.1050 0.1000 0.1000 20,520 -0.01(-9.09%)
Sep 13, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 12, 2023 0.1100 0.1100 0.1100 0.1100 15,500 +0.00(+0.00%)
Sep 11, 2023 0.1130 0.1130 0.1100 0.1100 3,002 +0.00(+0.00%)
Sep 08, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Sep 07, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Sep 06, 2023 0.1100 0.1100 0.1100 0.1100 17,000 +0.00(+0.00%)
Sep 05, 2023 0.1150 0.1150 0.1100 0.1100 46,000 +0.00(+0.00%)
Sep 01, 2023 0.1100 0 +0.00(+0.00%)
Aug 31, 2023 0.1100 0.1100 0.1100 0.1100 37,950 +0.01(+4.76%)
Aug 30, 2023 0.1100 0.1100 0.1050 0.1050 43,125 +0.00(+0.00%)
Aug 29, 2023 0.1100 0.1100 0.1050 0.1050 13,916 -0.01(-4.55%)
Aug 28, 2023 0.1100 0.1100 0.1100 0.1100 8,580 +0.01(+4.76%)
Aug 25, 2023 0.1150 0.1150 0.1050 0.1050 11,500 -0.01(-4.55%)
Aug 24, 2023 0.1150 0.1150 0.1100 0.1100 13,000 -0.01(-8.33%)
Aug 23, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Aug 21, 2023 0.1200 0 +0.00(+4.35%)
Aug 18, 2023 0.1200 0.1200 0.1150 0.1150 8,666 -0.00(-4.17%)
Aug 17, 2023 0.1150 0.1200 0.1150 0.1200 17,000 +0.00(+0.00%)
Aug 15, 2023 0.1200 0 +0.00(+4.35%)
Aug 14, 2023 0.1150 0.1150 0.1100 0.1150 39,000 +0.01(+4.55%)
Aug 11, 2023 0.1150 0.1150 0.1100 0.1100 23,000 -0.01(-8.33%)
Aug 10, 2023 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Aug 09, 2023 0.1200 0.1250 0.1200 0.1200 110,500 +0.00(+4.35%)
Aug 08, 2023 0.1200 0.1200 0.1150 0.1150 334,900 -0.00(-4.17%)
Aug 04, 2023 0.1200 0 +0.00(+0.00%)
Aug 03, 2023 0.1200 0.1200 0.1150 0.1200 10,200 +0.00(+4.35%)
Aug 02, 2023 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
Aug 01, 2023 0.1250 0.1250 0.1200 0.1200 175,500 -0.01(-4.00%)
Jul 31, 2023 0.1200 0.1300 0.1200 0.1250 22,000 +0.01(+4.17%)
Jul 28, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Jul 27, 2023 0.1200 0.1200 0.1100 0.1200 310,000 +0.00(+0.00%)
Jul 25, 2023 0.1200 0 -0.02(-11.11%)
Jul 24, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Jul 21, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Jul 20, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Jul 19, 2023 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Jul 18, 2023 0.1300 0.1300 0.1300 0.1300 5,500 +0.01(+8.33%)
Jul 13, 2023 0.1200 0 -0.01(-7.69%)
Jul 12, 2023 0.1300 0.1400 0.1300 0.1300 48,000 +0.00(+0.00%)
Jul 10, 2023 0.1300 337 +0.01(+4.00%)
Jul 07, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jul 06, 2023 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Jul 05, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Jun 30, 2023 0.1250 0 +0.00(+0.00%)
Jun 29, 2023 0.1300 0.1300 0.1250 0.1250 3,000 -0.01(-3.85%)
Jun 28, 2023 0.1300 0.1300 0.1250 0.1300 25,730 +0.00(+0.00%)
Jun 27, 2023 0.1300 0.1300 0.1300 0.1300 30,000 +0.01(+4.00%)
Jun 26, 2023 0.1200 0.1300 0.1200 0.1250 21,000 +0.01(+4.17%)
Jun 23, 2023 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-4.00%)
Jun 22, 2023 0.1250 0.1250 0.1250 0.1250 8,000 +0.00(+0.00%)
Jun 21, 2023 0.1250 0.1250 0.1100 0.1250 58,000 +0.01(+4.17%)
Jun 20, 2023 0.1250 0.1250 0.1200 0.1200 49,700 -0.01(-7.69%)
Jun 15, 2023 0.1300 0 -0.02(-16.13%)
May 08, 2023 0.1550 0.1550 0.1550 0.1550 12,164 +0.00(+0.00%)
May 05, 2023 0.1550 0.1550 0.1550 0.1550 5,923 +0.00(+0.00%)
May 04, 2023 0.1600 0.1600 0.1550 0.1550 26,639 +0.00(+0.00%)
May 02, 2023 0.1550 0 -0.01(-3.13%)
May 01, 2023 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Apr 28, 2023 0.1500 0.1550 0.1500 0.1500 123,000 +0.00(+0.00%)
Apr 27, 2023 0.1500 0.1600 0.1500 0.1500 103,500 +0.01(+3.45%)
Apr 26, 2023 0.1500 0.1500 0.1450 0.1450 142,500 -0.01(-3.33%)
Apr 25, 2023 0.1500 0.1500 0.1500 0.1500 63,369 +0.00(+0.00%)
Apr 24, 2023 0.1500 0.1550 0.1450 0.1500 197,000 +0.01(+3.45%)
Apr 21, 2023 0.1450 0.1500 0.1450 0.1450 106,000 +0.00(+0.00%)
Apr 20, 2023 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Apr 19, 2023 0.1500 0.1500 0.1500 0.1500 16,500 +0.00(+0.00%)
Apr 18, 2023 0.1500 0.1500 0.1500 0.1500 9,500 +0.01(+3.45%)
Apr 17, 2023 0.1500 0.1500 0.1450 0.1450 41,200 +0.00(+0.00%)
Apr 14, 2023 0.1450 0.1500 0.1450 0.1450 96,500 +0.00(+0.00%)
Apr 13, 2023 0.1450 0.1450 0.1450 0.1450 9,000 +0.00(+0.00%)
Apr 12, 2023 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+7.41%)
Apr 11, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Apr 10, 2023 0.1350 0.1350 0.1300 0.1300 29,204 -0.01(-10.34%)
Apr 06, 2023 0.1450 0 +0.00(+0.00%)
Apr 05, 2023 0.1500 0.1500 0.1450 0.1450 107,000 +0.00(+0.00%)
Apr 03, 2023 0.1450 0 +0.01(+7.41%)
Mar 31, 2023 0.1400 0.1450 0.1350 0.1350 5,000 -0.01(-6.90%)
Mar 30, 2023 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-6.45%)
Mar 29, 2023 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+3.33%)
Mar 28, 2023 0.1450 0.1500 0.1450 0.1500 2,000 +0.02(+15.38%)
Mar 27, 2023 0.1450 0.1450 0.1300 0.1300 6,000 -0.01(-3.70%)
Mar 24, 2023 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Mar 23, 2023 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Mar 22, 2023 0.1400 0.1400 0.1300 0.1300 22,200 -0.01(-10.34%)
Mar 21, 2023 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
Mar 20, 2023 0.1450 0.1500 0.1400 0.1450 29,300 +0.00(+0.00%)
Mar 17, 2023 0.1550 0.1550 0.1450 0.1450 9,500 -0.01(-3.33%)
Mar 16, 2023 0.1550 0.1550 0.1500 0.1500 4,500 +0.00(+0.00%)
Mar 15, 2023 0.1450 0.1500 0.1450 0.1500 92,504 +0.01(+3.45%)
Mar 14, 2023 0.1500 0.1550 0.1450 0.1450 23,500 +0.00(+0.00%)
Mar 13, 2023 0.1500 0.1500 0.1450 0.1450 63,500 +0.01(+11.54%)
Mar 10, 2023 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-7.14%)
Mar 09, 2023 0.1300 0.1400 0.1300 0.1400 13,000 +0.01(+7.69%)
Mar 08, 2023 0.1250 0.1300 0.1250 0.1300 6,000 +0.00(+0.00%)
Mar 07, 2023 0.1250 0.1300 0.1250 0.1300 37,500 -0.01(-3.70%)
Mar 06, 2023 0.1400 0.1400 0.1350 0.1350 23,500 -0.01(-6.90%)
Mar 03, 2023 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Mar 02, 2023 0.1350 0.1400 0.1350 0.1400 14,500 +0.01(+7.69%)
Mar 01, 2023 0.1300 0.1350 0.1300 0.1300 46,050 -0.01(-3.70%)
Feb 28, 2023 0.1400 0.1400 0.1200 0.1350 206,500 -0.01(-6.90%)
Feb 27, 2023 0.1500 0.1500 0.1350 0.1450 45,500 -0.01(-3.33%)
Feb 24, 2023 0.1500 0.1550 0.1500 0.1500 26,346 -0.01(-6.25%)
Feb 23, 2023 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+3.23%)
Feb 22, 2023 0.1600 0.1600 0.1550 0.1550 6,500 +0.00(+0.00%)
Feb 21, 2023 0.1600 0.1600 0.1550 0.1550 24,000 +0.00(+0.00%)
Feb 17, 2023 0.1550 0 +0.01(+3.33%)
Feb 16, 2023 0.1550 0.1550 0.1500 0.1500 24,800 -0.01(-6.25%)
Feb 15, 2023 0.1550 0.1600 0.1550 0.1600 3,000 +0.00(+0.00%)
Feb 14, 2023 0.1500 0.1600 0.1500 0.1600 39,500 +0.01(+6.67%)
Feb 13, 2023 0.1450 0.1500 0.1450 0.1500 27,500 +0.01(+7.14%)
Feb 10, 2023 0.1450 0.1450 0.1400 0.1400 43,437 -0.00(-3.45%)
Feb 09, 2023 0.1450 0.1500 0.1450 0.1450 10,150 -0.02(-9.38%)
Feb 08, 2023 0.1550 0.1600 0.1500 0.1600 4,000 +0.00(+0.00%)
Feb 07, 2023 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Feb 06, 2023 0.1550 0.1550 0.1550 0.1550 9,500 +0.01(+3.33%)
Feb 03, 2023 0.1550 0.1550 0.1500 0.1500 11,900 +0.00(+0.00%)
Feb 02, 2023 0.1600 0.1600 0.1500 0.1500 13,331 -0.01(-6.25%)
Jan 31, 2023 0.1600 0 +0.01(+6.67%)
Jan 30, 2023 0.1750 0.1750 0.1500 0.1500 59,500 -0.03(-16.67%)
Jan 27, 2023 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-2.70%)
Jan 26, 2023 0.1700 0.1850 0.1700 0.1850 38,500 +0.02(+12.12%)
Jan 25, 2023 0.1700 0.1700 0.1650 0.1650 3,000 -0.01(-5.71%)
Jan 24, 2023 0.1800 0.1800 0.1700 0.1750 45,300 +0.01(+9.37%)
Jan 23, 2023 0.1600 0.1600 0.1600 0.1600 25,231 +0.00(+0.00%)
Jan 20, 2023 0.1400 0.1600 0.1400 0.1600 71,284 +0.02(+14.29%)
Jan 19, 2023 0.1350 0.1400 0.1350 0.1400 86,000 +0.00(+0.00%)
Jan 18, 2023 0.1500 0.1500 0.1350 0.1400 91,786 +0.00(+0.00%)
Jan 17, 2023 0.1500 0.1550 0.1400 0.1400 210,500 +0.00(+0.00%)
Jan 13, 2023 0.1400 0 +0.02(+16.67%)
Jan 12, 2023 0.1350 0.1350 0.1200 0.1200 119,000 -0.01(-4.00%)
Jan 11, 2023 0.1400 0.1400 0.1250 0.1250 70,000 -0.02(-10.71%)
Jan 10, 2023 0.1350 0.1400 0.1350 0.1400 18,000 +0.01(+7.69%)
Jan 09, 2023 0.1300 0.1350 0.1250 0.1300 62,700 -0.01(-3.70%)
Jan 06, 2023 0.1250 0.1350 0.1250 0.1350 28,934 +0.00(+0.00%)
Jan 05, 2023 0.1350 0.1350 0.1350 0.1350 3,030 +0.01(+3.85%)
Jan 04, 2023 0.1250 0.1350 0.1250 0.1300 18,500 +0.01(+4.00%)
Jan 03, 2023 0.1200 0.1250 0.1200 0.1250 21,290 +0.00(+0.00%)
Dec 30, 2022 0.1250 0 +0.01(+4.17%)
Dec 28, 2022 0.1200 0 -0.01(-7.69%)
Dec 23, 2022 0.1300 0 +0.00(+0.00%)
Dec 21, 2022 0.1300 231 +0.00(+0.00%)
Dec 20, 2022 0.1350 0.1350 0.1300 0.1300 16,500 -0.01(-3.70%)
Dec 16, 2022 0.1350 0 +0.00(+0.00%)
Dec 15, 2022 0.1400 0.1400 0.1350 0.1350 43,500 -0.01(-6.90%)
Dec 14, 2022 0.1550 0.1550 0.1450 0.1450 11,501 +0.00(+3.57%)
Dec 13, 2022 0.1500 0.1500 0.1400 0.1400 23,040 -0.01(-9.68%)
Dec 09, 2022 0.1550 0 +0.01(+6.90%)
Dec 08, 2022 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
Dec 07, 2022 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Dec 06, 2022 0.1400 0.1500 0.1400 0.1400 18,500 +0.01(+7.69%)
Dec 05, 2022 0.1350 0.1400 0.1300 0.1300 59,950 -0.01(-3.70%)
Dec 02, 2022 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Dec 01, 2022 0.1450 0.1450 0.1350 0.1350 194,000 -0.01(-6.90%)
Nov 30, 2022 0.1550 0.1550 0.1450 0.1450 6,700 -0.02(-12.12%)
Nov 29, 2022 0.1650 0.1700 0.1650 0.1650 2,000 +0.02(+10.00%)
Nov 28, 2022 0.1500 0.1500 0.1500 0.1500 1,252 -0.01(-3.23%)
Nov 23, 2022 0.1550 0 +0.01(+6.90%)
Nov 22, 2022 0.1400 0.1450 0.1300 0.1450 52,000 +0.01(+11.54%)
Nov 18, 2022 0.1300 0 +0.01(+4.00%)
Nov 17, 2022 0.1300 0.1350 0.1250 0.1250 23,000 -0.01(-3.85%)
Nov 16, 2022 0.1350 0.1350 0.1300 0.1300 4,000 -0.01(-3.70%)
Nov 15, 2022 0.1350 0.1350 0.1350 0.1350 20,500 +0.00(+0.00%)
Nov 14, 2022 0.1500 0.1500 0.1350 0.1350 137,278 -0.01(-6.90%)
Nov 11, 2022 0.1600 0.1600 0.1400 0.1450 133,000 -0.01(-6.45%)
Nov 10, 2022 0.1500 0.1600 0.1500 0.1550 20,500 +0.01(+6.90%)
Nov 09, 2022 0.1450 0.1450 0.1450 0.1450 10,110 +0.00(+0.00%)
Nov 08, 2022 0.1350 0.1450 0.1350 0.1450 87,500 +0.01(+11.54%)
Nov 07, 2022 0.1200 0.1450 0.1150 0.1300 231,617 +0.03(+23.81%)
Nov 04, 2022 0.1100 0.1100 0.1050 0.1050 602,000 -0.01(-4.55%)
Nov 03, 2022 0.1100 0.1100 0.1050 0.1100 4,700 +0.01(+4.76%)
Nov 02, 2022 0.1350 0.1350 0.1050 0.1050 99,015 -0.04(-25.00%)
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.