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 )

0.1350 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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 28, 2022 0.1650 0.1650 0.1600 0.1600 3,070 +0.00(+0.00%)
Feb 25, 2022 0.1500 0.1600 0.1500 0.1600 33,000 +0.02(+10.34%)
Feb 24, 2022 0.1550 0.1550 0.1450 0.1450 75,010 -0.01(-3.33%)
Feb 23, 2022 0.1550 0.1550 0.1500 0.1500 11,000 +0.00(+0.00%)
Feb 22, 2022 0.1550 0.1550 0.1450 0.1500 9,500 +0.00(+0.00%)
Feb 18, 2022 0.1500 0 -0.01(-3.23%)
Feb 17, 2022 0.1500 0.1650 0.1400 0.1550 523,588 +0.01(+3.33%)
Feb 16, 2022 0.1450 0.1550 0.1450 0.1500 45,500 +0.00(+0.00%)
Feb 15, 2022 0.1600 0.1600 0.1400 0.1500 213,977 -0.01(-6.25%)
Feb 14, 2022 0.1600 0.1600 0.1500 0.1600 33,953 +0.01(+6.67%)
Feb 11, 2022 0.1450 0.1500 0.1450 0.1500 70,000 +0.00(+0.00%)
Feb 10, 2022 0.1550 0.1550 0.1500 0.1500 48,570 +0.00(+0.00%)
Feb 09, 2022 0.1450 0.1500 0.1400 0.1500 189,769 +0.01(+3.45%)
Feb 08, 2022 0.1450 0.1450 0.1400 0.1450 334,000 +0.00(+0.00%)
Feb 07, 2022 0.1550 0.1550 0.1400 0.1450 202,685 -0.01(-6.45%)
Feb 04, 2022 0.1500 0.1550 0.1500 0.1550 20,850 +0.00(+0.00%)
Feb 02, 2022 0.1600 0.1600 0.1550 0.1550 45,900 +0.00(+0.00%)
Feb 01, 2022 0.1500 0.1550 0.1500 0.1550 3,000 +0.00(+0.00%)
Jan 31, 2022 0.1550 0.1550 0.1550 0.1550 11,005 +0.01(+3.33%)
Jan 28, 2022 0.1550 0.1550 0.1450 0.1500 74,000 -0.01(-6.25%)
Jan 27, 2022 0.1450 0.1600 0.1450 0.1600 19,005 +0.01(+6.67%)
Jan 26, 2022 0.1600 0.1600 0.1450 0.1500 225,303 -0.01(-6.25%)
Jan 25, 2022 0.1500 0.1600 0.1400 0.1600 379,818 +0.01(+3.23%)
Jan 24, 2022 0.1700 0.1700 0.1500 0.1550 140,981 -0.01(-3.13%)
Jan 21, 2022 0.1750 0.1750 0.1600 0.1600 54,000 -0.02(-11.11%)
Jan 20, 2022 0.1750 0.1800 0.1750 0.1800 15,500 +0.01(+2.86%)
Jan 19, 2022 0.1600 0.1750 0.1600 0.1750 344,500 +0.01(+6.06%)
Jan 18, 2022 0.1700 0.1700 0.1650 0.1650 12,000 -0.01(-2.94%)
Jan 17, 2022 0.1800 0.1800 0.1600 0.1700 173,853 -0.01(-5.56%)
Jan 14, 2022 0.1800 0.1800 0.1800 0.1800 20,100 +0.00(+0.00%)
Jan 13, 2022 0.1750 0.1800 0.1700 0.1800 77,730 +0.00(+0.00%)
Jan 12, 2022 0.1800 0.1850 0.1800 0.1800 166,967 +0.00(+0.00%)
Jan 11, 2022 0.1850 0.1850 0.1800 0.1800 59,000 +0.01(+2.86%)
Jan 10, 2022 0.1850 0.1850 0.1750 0.1750 103,730 -0.02(-7.89%)
Jan 07, 2022 0.1900 0.1900 0.1900 0.1900 27,000 +0.00(+0.00%)
Jan 06, 2022 0.1900 0.1950 0.1900 0.1900 79,150 -0.02(-9.52%)
Jan 05, 2022 0.1950 0.2100 0.1950 0.2100 92,887 +0.01(+5.00%)
Jan 04, 2022 0.2050 0.2050 0.2000 0.2000 45,002 -0.00(-2.44%)
Dec 31, 2021 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Dec 30, 2021 0.2000 0.2100 0.2000 0.2100 38,800 +0.01(+7.69%)
Dec 29, 2021 0.1950 0.1950 0.1950 0.1950 31,500 +0.00(+0.00%)
Dec 24, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Dec 23, 2021 0.1900 0.1900 0.1800 0.1900 152,290 -0.02(-9.52%)
Dec 22, 2021 0.2000 0.2100 0.1950 0.2100 84,374 +0.02(+10.53%)
Dec 21, 2021 0.1900 0.1900 0.1800 0.1900 87,774 +0.00(+0.00%)
Dec 20, 2021 0.1750 0.1900 0.1750 0.1900 26,000 +0.01(+2.70%)
Dec 17, 2021 0.1850 0.1900 0.1800 0.1850 179,500 -0.01(-2.63%)
Dec 16, 2021 0.1850 0.1900 0.1850 0.1900 28,600 +0.00(+0.00%)
Dec 15, 2021 0.1950 0.2050 0.1900 0.1900 45,813 +0.00(+0.00%)
Dec 14, 2021 0.1950 0.1950 0.1900 0.1900 50,572 -0.01(-5.00%)
Dec 13, 2021 0.2000 0.2000 0.2000 0.2000 38,500 -0.00(-2.44%)
Dec 10, 2021 0.1950 0.2100 0.1900 0.2050 110,500 +0.01(+7.89%)
Dec 09, 2021 0.1850 0.1950 0.1850 0.1900 83,500 +0.00(+0.00%)
Dec 08, 2021 0.1900 0.1900 0.1900 0.1900 224,635 +0.00(+0.00%)
Dec 07, 2021 0.2050 0.2050 0.1850 0.1900 325,180 -0.01(-7.32%)
Dec 06, 2021 0.2050 0.2100 0.2050 0.2050 40,185 -0.01(-2.38%)
Dec 03, 2021 0.2150 0.2200 0.2100 0.2100 53,500 -0.01(-4.55%)
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.