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: 3:59 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 (%)
Dec 30, 2011 0.5600 0.6000 0.5600 0.6000 58,400 +0.04(+7.14%)
Dec 29, 2011 0.5800 0.5800 0.5200 0.5600 33,500 +0.00(+0.00%)
Dec 28, 2011 0.5400 0.5600 0.5400 0.5600 476 +0.01(+1.82%)
Dec 23, 2011 0.5500 0.5500 0.5500 0.5500 14,500 -0.08(-12.70%)
Dec 21, 2011 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 20, 2011 0.5400 0.6300 0.5400 0.6300 8,500 +0.04(+6.78%)
Dec 19, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 16, 2011 0.6000 0.6000 0.5500 0.5900 1,024,499 -0.01(-1.67%)
Dec 15, 2011 0.6000 0.6000 0.6000 0.6000 12,500 +0.00(+0.00%)
Dec 14, 2011 0.6000 0.6000 0.6000 0.6000 5,000 -0.02(-3.23%)
Dec 13, 2011 0.6400 0.6400 0.6200 0.6200 2,000 -0.03(-4.62%)
Dec 12, 2011 0.6500 0.6500 0.6300 0.6500 90,000 -0.03(-4.41%)
Dec 09, 2011 0.6500 0.6800 0.6500 0.6800 10,500 -0.01(-1.45%)
Dec 08, 2011 0.6700 0.6900 0.6500 0.6900 4,066 -0.01(-1.43%)
Dec 07, 2011 0.7300 0.7300 0.7000 0.7000 26,142 +0.00(+0.00%)
Dec 06, 2011 0.7200 0.7300 0.7000 0.7000 20,300 +0.03(+4.48%)
Dec 05, 2011 0.7200 0.7300 0.6700 0.6700 7,540 -0.08(-10.67%)
Dec 02, 2011 0.7500 0.7500 0.7400 0.7500 21,500 +0.00(+0.00%)
Dec 01, 2011 0.7300 0.7500 0.7300 0.7500 19,000 +0.02(+2.74%)
Nov 30, 2011 0.7000 0.7300 0.7000 0.7300 5,942 -0.01(-1.35%)
Nov 29, 2011 0.7400 0.7400 0.7400 0.7400 15,916 +0.02(+2.78%)
Nov 28, 2011 0.7000 0.7200 0.7000 0.7200 15,000 +0.02(+2.86%)
Nov 25, 2011 0.7200 0.7200 0.7000 0.7000 21,000 -0.02(-2.78%)
Nov 24, 2011 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Nov 23, 2011 0.6700 0.7200 0.6700 0.7200 1,900 +0.02(+2.86%)
Nov 22, 2011 0.7000 0.7300 0.7000 0.7000 116,543 -0.03(-4.11%)
Nov 21, 2011 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 18, 2011 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 17, 2011 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 16, 2011 0.7300 0.7300 0.7300 0.7300 6,800 +0.05(+7.35%)
Nov 15, 2011 0.6400 0.7300 0.6400 0.6800 58,260 +0.05(+7.94%)
Nov 14, 2011 0.6100 0.6400 0.6100 0.6300 47,165 +0.03(+5.00%)
Nov 11, 2011 0.6000 0.6000 0.6000 0.6000 40,000 +0.00(+0.00%)
Nov 10, 2011 0.6000 0.6000 0.5500 0.6000 13,690 +0.00(+0.00%)
Nov 09, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 08, 2011 0.5700 0.6000 0.5200 0.6000 69,366 +0.03(+5.26%)
Nov 07, 2011 0.5700 0.5700 0.5600 0.5700 22,500 +0.00(+0.00%)
Nov 04, 2011 0.5700 0.5700 0.5700 0.5700 15,000 +0.00(+0.00%)
Nov 03, 2011 0.5700 0.5700 0.5700 0.5700 95 -0.01(-1.72%)
Nov 02, 2011 0.5700 0.5800 0.5700 0.5800 3,500 +0.03(+5.45%)
Nov 01, 2011 0.5500 0.5500 0.5500 0.5500 5,000 +0.01(+1.85%)
Oct 31, 2011 0.6000 0.6000 0.5400 0.5400 53,000 -0.06(-10.00%)
Oct 28, 2011 0.5400 0.6000 0.5300 0.6000 16,896 -0.01(-1.64%)
Oct 27, 2011 0.5900 0.6100 0.5900 0.6100 17,023 +0.08(+15.09%)
Oct 26, 2011 0.5800 0.5900 0.5300 0.5300 18,167 +0.00(+0.00%)
Oct 25, 2011 0.5500 0.5500 0.5300 0.5300 3,833 -0.05(-8.62%)
Oct 24, 2011 0.5800 0.5800 0.5700 0.5800 8,166 +0.01(+1.75%)
Oct 21, 2011 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 20, 2011 0.5700 0.5700 0.5700 0.5700 5,000 +0.04(+7.55%)
Oct 19, 2011 0.5500 0.5500 0.5300 0.5300 8,166 -0.02(-3.64%)
Oct 18, 2011 0.5500 0.5500 0.5500 0.5500 7,900 -0.02(-3.51%)
Oct 17, 2011 0.5700 0.5700 0.5700 0.5700 5,000 +0.00(+0.00%)
Oct 14, 2011 0.5700 0.5700 0.5700 0.5700 8,500 -0.02(-3.39%)
Oct 13, 2011 0.5900 0.5900 0.5900 0.5900 1,700 +0.04(+7.27%)
Oct 12, 2011 0.5500 0.5500 0.5500 0.5500 25,000 -0.05(-8.33%)
Oct 11, 2011 0.5900 0.6000 0.5900 0.6000 99,000 +0.00(+0.00%)
Oct 07, 2011 0.5600 0.6000 0.5600 0.6000 62,000 +0.07(+13.21%)
Oct 06, 2011 0.5100 0.5300 0.5100 0.5300 3,833 +0.00(+0.00%)
Oct 05, 2011 0.5300 0.5300 0.5300 0.5300 260 +0.00(+0.00%)
Oct 04, 2011 0.5300 0.5300 0.5300 0.5300 76,641 +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.