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 )

0.2100 +0.0300 (+16.67%)
Streaming Delayed Price Updated: 1:44 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 (%)
Feb 29, 2016 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 26, 2016 0.2250 0.2250 0.2050 0.2250 45,500 -0.01(-2.17%)
Feb 25, 2016 0.2000 0.2300 0.2000 0.2300 49,000 +0.03(+15.00%)
Feb 24, 2016 0.2000 0.2300 0.2000 0.2000 244,333 +0.00(+0.00%)
Feb 23, 2016 0.2000 0.2000 0.1900 0.2000 105,106 +0.00(+0.00%)
Feb 22, 2016 0.1750 0.2000 0.1750 0.2000 48,000 +0.02(+11.11%)
Feb 19, 2016 0.1650 0.1850 0.1600 0.1800 44,377 -0.02(-7.69%)
Feb 18, 2016 0.1800 0.1950 0.1800 0.1950 19,000 +0.02(+14.71%)
Feb 17, 2016 0.1700 0.1700 0.1700 0.1700 30,000 -0.03(-15.00%)
Feb 16, 2016 0.2000 0.2000 0.2000 0.2000 144,500 +0.00(+0.00%)
Feb 12, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 11, 2016 0.1950 0.2200 0.1650 0.2000 42,933 +0.01(+5.26%)
Feb 10, 2016 0.1950 0.2050 0.1550 0.1900 62,650 +0.00(+0.00%)
Feb 09, 2016 0.1900 0.1900 0.1700 0.1900 66,500 +0.02(+11.76%)
Feb 08, 2016 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Feb 05, 2016 0.1700 0.1700 0.1700 0.1700 180,000 +0.01(+3.03%)
Feb 04, 2016 0.1600 0.1700 0.1600 0.1650 31,500 -0.01(-5.71%)
Feb 03, 2016 0.1800 0.1800 0.1550 0.1750 82,200 -0.01(-2.78%)
Feb 02, 2016 0.1800 0.1800 0.1800 0.1800 6,000 -0.01(-2.70%)
Feb 01, 2016 0.1850 0.1850 0.1850 0.1850 27,000 +0.01(+8.82%)
Jan 29, 2016 0.1750 0.1800 0.1700 0.1700 316,500 -0.01(-5.56%)
Jan 28, 2016 0.1800 0.1800 0.1550 0.1800 12,075 +0.01(+9.09%)
Jan 27, 2016 0.1650 0.1650 0.1650 0.1650 50,190 -0.01(-2.94%)
Jan 26, 2016 0.1550 0.1750 0.1550 0.1700 48,493 -0.00(-2.86%)
Jan 22, 2016 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Jan 21, 2016 0.1550 0.1550 0.1550 0.1550 36,048 +0.00(+0.00%)
Jan 20, 2016 0.1600 0.1600 0.1550 0.1550 99,000 -0.01(-6.06%)
Jan 19, 2016 0.1600 0.1750 0.1600 0.1650 52,007 -0.01(-8.33%)
Jan 18, 2016 0.1550 0.1800 0.1550 0.1800 7,565 +0.02(+12.50%)
Jan 15, 2016 0.1600 0.1600 0.1600 0.1600 1,500 -0.02(-11.11%)
Jan 11, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 08, 2016 0.1800 0.1800 0.1700 0.1800 2,596,500 +0.00(+0.00%)
Jan 07, 2016 0.1800 0.1800 0.1800 0.1800 137,066 +0.00(+0.00%)
Jan 05, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 31, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 30, 2015 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Dec 29, 2015 0.1800 0.1800 0.1400 0.1800 489,958 -0.02(-10.00%)
Dec 23, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 22, 2015 0.1800 0.1800 0.1800 0.1800 12,300 +0.00(+0.00%)
Dec 21, 2015 0.1450 0.1800 0.1450 0.1800 13,166 +0.00(+0.00%)
Dec 16, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 15, 2015 0.1800 0.1800 0.1800 0.1800 2,890 +0.00(+0.00%)
Dec 11, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 07, 2015 0.1800 0.1800 0.1800 4 +0.00(+0.00%)
Dec 04, 2015 0.1800 0.1800 0.1800 0.1800 11,500 +0.00(+0.00%)
Dec 03, 2015 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Dec 02, 2015 0.1800 0.1800 0.1800 0.1800 5,000 +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.