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 )

0.1950 +0.0150 (+8.33%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 13, 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 (%)
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%)
Nov 01, 2022 0.1400 0.1400 0.1400 0.1400 2,600 +0.01(+3.70%)
Oct 31, 2022 0.1400 0.1400 0.1300 0.1350 10,500 -0.01(-3.57%)
Oct 26, 2022 0.1400 0 +0.00(+0.00%)
Oct 25, 2022 0.1500 0.1500 0.1400 0.1400 10,484 -0.01(-6.67%)
Oct 21, 2022 0.1500 0 -0.01(-3.23%)
Oct 20, 2022 0.1550 0.1550 0.1550 0.1550 5,500 +0.01(+10.71%)
Oct 19, 2022 0.1450 0.1450 0.1400 0.1400 7,000 -0.01(-6.67%)
Oct 18, 2022 0.1550 0.1550 0.1500 0.1500 18,500 -0.01(-3.23%)
Oct 17, 2022 0.1550 0.1550 0.1550 0.1550 3,237 +0.01(+3.33%)
Oct 14, 2022 0.1600 0.1600 0.1500 0.1500 8,500 -0.02(-9.09%)
Oct 13, 2022 0.1650 0.1650 0.1650 0.1650 10,499 +0.01(+3.13%)
Oct 12, 2022 0.1700 0.1700 0.1600 0.1600 7,500 -0.02(-11.11%)
Oct 11, 2022 0.1700 0.1800 0.1700 0.1800 14,750 +0.02(+12.50%)
Oct 07, 2022 0.1600 0 -0.01(-3.03%)
Oct 06, 2022 0.1600 0.1650 0.1600 0.1650 19,500 +0.00(+0.00%)
Oct 05, 2022 0.1600 0.1650 0.1600 0.1650 55,317 +0.01(+3.13%)
Oct 04, 2022 0.1250 0.1600 0.1250 0.1600 157,500 +0.04(+28.00%)
Oct 03, 2022 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Sep 30, 2022 0.1200 0.1250 0.1200 0.1250 61,303 +0.01(+8.70%)
Sep 28, 2022 0.1150 0 +0.01(+4.55%)
Sep 27, 2022 0.1150 0.1150 0.1100 0.1100 2,750 -0.01(-8.33%)
Sep 26, 2022 0.1100 0.1200 0.1100 0.1200 5,000 +0.00(+4.35%)
Sep 22, 2022 0.1150 0 -0.00(-4.17%)
Sep 21, 2022 0.1100 0.1200 0.1050 0.1200 35,000 +0.00(+4.35%)
Sep 20, 2022 0.1200 0.1250 0.1050 0.1150 107,195 -0.00(-4.17%)
Sep 19, 2022 0.1200 0.1200 0.1200 0.1200 2,300 -0.01(-4.00%)
Sep 16, 2022 0.1250 0.1250 0.1200 0.1250 25,500 +0.00(+0.00%)
Sep 15, 2022 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
Sep 14, 2022 0.1300 0.1300 0.1250 0.1300 15,500 +0.00(+0.00%)
Sep 13, 2022 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-3.70%)
Sep 12, 2022 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+8.00%)
Sep 09, 2022 0.1250 0.1250 0.1250 0.1250 3,069 -0.01(-7.41%)
Sep 06, 2022 0.1350 333 +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.