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 (%)
Apr 29, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 28, 2015 0.1350 0.1500 0.1350 0.1500 17,000 +0.02(+15.38%)
Apr 27, 2015 0.1350 0.1500 0.1250 0.1300 13,500 -0.02(-16.13%)
Apr 23, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Apr 20, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 17, 2015 0.1550 0.1550 0.1550 0.1550 1,151 +0.00(+0.00%)
Apr 16, 2015 0.1500 0.1550 0.1500 0.1550 1,004 -0.01(-3.13%)
Apr 13, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 08, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 02, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 01, 2015 0.1600 0.1600 0.1600 0.1600 7,000 -0.01(-3.03%)
Mar 24, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 23, 2015 0.1600 0.1650 0.1350 0.1650 19,677 +0.00(+0.00%)
Mar 20, 2015 0.1600 0.1650 0.1600 0.1650 7,500 +0.00(+0.00%)
Mar 19, 2015 0.1650 0.1650 0.1650 0.1650 10,050 +0.00(+0.00%)
Mar 18, 2015 0.1600 0.1650 0.1600 0.1650 20,000 -0.01(-2.94%)
Mar 16, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 13, 2015 0.1400 0.1700 0.1400 0.1700 9,600 +0.00(+0.00%)
Mar 12, 2015 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Mar 10, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 09, 2015 0.1400 0.1800 0.1400 0.1800 33,750 +0.01(+5.88%)
Mar 06, 2015 0.1750 0.1750 0.1650 0.1700 26,000 +0.00(+0.00%)
Mar 05, 2015 0.1550 0.1700 0.1400 0.1700 103,750 -0.04(-19.05%)
Feb 27, 2015 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Feb 25, 2015 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 24, 2015 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
Feb 23, 2015 0.2100 0.2150 0.2100 0.2150 10,000 +0.01(+2.38%)
Feb 20, 2015 0.2000 0.2100 0.2000 0.2100 11,000 +0.01(+5.00%)
Feb 19, 2015 0.1900 0.2000 0.1450 0.2000 16,500 -0.01(-4.76%)
Feb 18, 2015 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Feb 17, 2015 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+2.44%)
Feb 13, 2015 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Feb 12, 2015 0.2000 0.2000 0.1950 0.1950 35,100 -0.01(-2.50%)
Feb 11, 2015 0.2000 0.2000 0.2000 0.2000 19,900 +0.00(+0.00%)
Feb 10, 2015 0.2000 0.2000 0.1850 0.2000 20,000 +0.02(+8.11%)
Feb 09, 2015 0.1850 0.1850 0.1850 0.1850 1,039 -0.01(-5.13%)
Feb 05, 2015 0.1950 0.1950 0.1950 100 +0.01(+5.41%)
Feb 04, 2015 0.1850 0.1850 0.1850 0.1850 2,200 +0.00(+0.00%)
Feb 02, 2015 0.1850 0.1850 0.1850 371 +0.01(+8.82%)
Jan 29, 2015 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jan 28, 2015 0.1750 0.1800 0.1750 0.1750 43,000 +0.00(+0.00%)
Jan 27, 2015 0.1700 0.1750 0.1700 0.1750 21,500 +0.00(+0.00%)
Jan 22, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 21, 2015 0.1750 0.1750 0.1750 0.1750 25,500 +0.00(+0.00%)
Jan 20, 2015 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Jan 16, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 15, 2015 0.1800 0.1800 0.1800 0.1800 6,566 +0.00(+0.00%)
Jan 14, 2015 0.1450 0.1800 0.1450 0.1800 105,500 +0.04(+24.14%)
Jan 13, 2015 0.1200 0.1450 0.1200 0.1450 48,479 +0.00(+0.00%)
Jan 12, 2015 0.1400 0.1450 0.1400 0.1450 5,000 +0.00(+3.57%)
Jan 05, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 31, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 30, 2014 0.0950 0.1400 0.0950 0.1400 8,333 -0.00(-3.45%)
Dec 23, 2014 0.1450 0.1450 0.1450 100 +0.00(+3.57%)
Dec 19, 2014 0.1400 0.1400 0.1400 333 +0.00(+0.00%)
Dec 18, 2014 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Dec 15, 2014 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Dec 11, 2014 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 10, 2014 0.1300 0.1300 0.1000 0.1200 70,766 -0.01(-7.69%)
Dec 09, 2014 0.1200 0.1300 0.1000 0.1300 104,666 +0.00(+0.00%)
Dec 03, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 02, 2014 0.1250 0.1300 0.1250 0.1300 1,833 +0.00(+0.00%)
Dec 01, 2014 0.1300 0.1300 0.1300 0.1300 2,523 +0.01(+4.00%)
Nov 28, 2014 0.0900 0.1300 0.0900 0.1250 125,500 +0.01(+4.17%)
Nov 25, 2014 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Nov 24, 2014 0.1300 0.1400 0.1300 0.1400 7,000 +0.03(+27.27%)
Nov 21, 2014 0.1150 0.1150 0.1100 0.1100 7,000 -0.03(-21.43%)
Nov 13, 2014 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 12, 2014 0.1300 0.1450 0.1150 0.1450 146,000 +0.01(+11.54%)
Nov 11, 2014 0.1200 0.1300 0.1150 0.1300 93,000 -0.01(-7.14%)
Nov 10, 2014 0.1300 0.1400 0.1200 0.1400 365,047 -0.02(-12.50%)
Nov 07, 2014 0.1600 0.1650 0.1500 0.1600 82,732 -0.02(-13.51%)
Nov 06, 2014 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Nov 05, 2014 0.1600 0.1850 0.1550 0.1850 37,000 -0.02(-7.50%)
Oct 30, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 29, 2014 0.1900 0.1900 0.1900 0.1900 7,616 +0.00(+0.00%)
Oct 27, 2014 0.1900 0.1900 0.1900 189 +0.00(+0.00%)
Oct 23, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 22, 2014 0.1800 0.1900 0.1800 0.1900 26,000 +0.00(+0.00%)
Oct 21, 2014 0.1800 0.1900 0.1800 0.1900 70,000 +0.01(+5.56%)
Oct 20, 2014 0.1800 0.1900 0.1800 0.1800 46,278 -0.01(-5.26%)
Oct 17, 2014 0.1900 0.1900 0.1900 0.1900 15,118 +0.00(+0.00%)
Oct 16, 2014 0.1900 0.1900 0.1900 0.1900 1,305 +0.00(+0.00%)
Oct 15, 2014 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Oct 08, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 07, 2014 0.1550 0.1900 0.1550 0.1900 13,128 +0.00(+0.00%)
Oct 06, 2014 0.1950 0.1950 0.1650 0.1900 17,833 -0.01(-2.56%)
Oct 03, 2014 0.1950 0.1950 0.1950 0.1950 31,236 -0.01(-2.50%)
Sep 30, 2014 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Sep 29, 2014 0.1950 0.1950 0.1950 0.1950 60,000 +0.01(+2.63%)
Sep 25, 2014 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Sep 24, 2014 0.1900 0.1950 0.1900 0.1950 11,671 +0.00(+0.00%)
Sep 23, 2014 0.1950 0.1950 0.1350 0.1950 30,706 +0.00(+0.00%)
Sep 22, 2014 0.1950 0.1950 0.1900 0.1950 31,883 +0.01(+5.41%)
Sep 19, 2014 0.1900 0.1900 0.1850 0.1850 70,760 -0.01(-2.63%)
Sep 18, 2014 0.1900 0.1900 0.1900 0.1900 3,400 +0.00(+0.00%)
Sep 15, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 12, 2014 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Sep 10, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 09, 2014 0.1600 0.1900 0.1600 0.1900 63,050 +0.03(+18.75%)
Sep 08, 2014 0.1450 0.1600 0.1450 0.1600 1,066 -0.04(-17.95%)
Sep 05, 2014 0.1950 0.1950 0.1600 0.1950 68,731 +0.01(+2.63%)
Sep 04, 2014 0.1900 0.1950 0.1900 0.1900 57,631 +0.00(+0.00%)
Sep 03, 2014 0.1600 0.1900 0.1600 0.1900 101,500 +0.00(+0.00%)
Aug 29, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 28, 2014 0.1950 0.1950 0.1850 0.1900 26,366 -0.01(-5.00%)
Aug 26, 2014 0.2000 0.2000 0.2000 95 +0.00(+0.00%)
Aug 25, 2014 0.2000 0.2000 0.2000 0.2000 49,000 +0.00(+0.00%)
Aug 22, 2014 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Aug 21, 2014 0.2150 0.2150 0.2000 0.2000 80,000 +0.01(+2.56%)
Aug 20, 2014 0.2300 0.1950 0.1950 69,500 -0.04(-15.22%)
Aug 19, 2014 0.2150 0.2300 21,666 -0.01(-4.17%)
Aug 18, 2014 0.2550 0.2550 0.2400 0.2400 61,500 -0.02(-7.69%)
Aug 14, 2014 0.2600 0 -0.01(-1.89%)
Aug 13, 2014 0.2450 0.2700 0.2450 0.2650 246,090 -0.02(-5.36%)
Aug 12, 2014 0.2550 0.2900 0.2550 0.2800 13,550 +0.03(+9.80%)
Aug 11, 2014 0.2350 0.2550 0.2300 0.2550 235,568 +0.02(+8.51%)
Aug 08, 2014 0.2200 0.2400 0.2200 0.2350 289,700 +0.00(+2.17%)
Aug 07, 2014 0.1750 0.3000 0.1750 0.2300 327,503 +0.06(+31.43%)
Aug 06, 2014 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Aug 05, 2014 0.1800 0.1800 0.1650 0.1750 5,450 -0.01(-5.41%)
Aug 01, 2014 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 31, 2014 0.1750 0.1900 0.1750 0.1900 101,000 +0.02(+8.57%)
Jul 30, 2014 0.1400 0.1750 0.1350 0.1750 40,500 +0.00(+0.00%)
Jul 29, 2014 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Jul 28, 2014 0.1600 0.1750 0.1600 0.1750 72,352 +0.00(+0.00%)
Jul 25, 2014 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Jul 24, 2014 0.1550 0.1750 0.1550 0.1750 11,252 -0.01(-2.78%)
Jul 23, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 22, 2014 0.1800 0.1800 0.1550 0.1800 27,600 -0.02(-7.69%)
Jul 17, 2014 0.1950 0.1950 400 +0.01(+2.63%)
Jul 16, 2014 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jul 15, 2014 0.2000 0.2000 0.1700 0.1900 27,666 -0.01(-5.00%)
Jul 14, 2014 0.2000 0.2000 0.1950 0.2000 36,002 +0.01(+5.26%)
Jul 11, 2014 0.1700 0.1900 0.1700 0.1900 60,000 +0.02(+11.76%)
Jul 10, 2014 0.1700 0.1700 0.1500 0.1700 59,000 +0.00(+0.00%)
Jul 09, 2014 0.1650 0.1750 0.1500 0.1700 148,850 +0.01(+3.03%)
Jul 08, 2014 0.1700 0.1750 0.1500 0.1650 60,500 -0.01(-5.71%)
Jul 07, 2014 0.1100 0.1750 0.1100 0.1750 105,300 +0.01(+6.06%)
Jul 03, 2014 0.1650 0.1650 0 +0.00(+0.00%)
Jul 02, 2014 0.1600 0.1650 0.1600 0.1650 38,000 +0.01(+3.13%)
Jun 30, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 27, 2014 0.1450 0.1500 0.1450 0.1500 11,000 +0.01(+7.14%)
Jun 26, 2014 0.1500 0.1550 0.1100 0.1400 45,333 -0.01(-6.67%)
Jun 25, 2014 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Jun 24, 2014 0.1450 0.1500 0.1350 0.1500 78,241 +0.01(+3.45%)
Jun 23, 2014 0.1400 0.1450 0.1150 0.1450 45,702 +0.00(+3.57%)
Jun 20, 2014 0.1150 0.1400 0.1150 0.1400 9,200 -0.01(-6.67%)
Jun 19, 2014 0.1450 0.1500 0.1450 0.1500 21,500 +0.01(+3.45%)
Jun 18, 2014 0.1450 0.1450 0.1450 0.1450 7,500 -0.01(-3.33%)
Jun 17, 2014 0.1200 0.1500 0.1200 0.1500 18,000 -0.01(-6.25%)
Jun 16, 2014 0.1550 0.1600 0.1550 0.1600 6,500 +0.00(+0.00%)
Jun 13, 2014 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jun 12, 2014 0.1600 0.1600 0.1600 0.1600 16,594 +0.00(+0.00%)
Jun 11, 2014 0.1300 0.1600 0.1300 0.1600 85,000 +0.03(+23.08%)
Jun 10, 2014 0.1150 0.1300 0.1150 0.1300 41,000 +0.00(+0.00%)
Jun 05, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 03, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 02, 2014 0.1250 0.1300 0.1250 0.1300 3,000 +0.00(+0.00%)
May 29, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 28, 2014 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
May 27, 2014 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
May 23, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 21, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 20, 2014 0.1300 0.1300 0.1300 0.1300 3,597 +0.00(+0.00%)
May 14, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 13, 2014 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+4.00%)
May 12, 2014 0.1250 0.1300 0.1250 0.1250 100,300 -0.01(-3.85%)
May 09, 2014 0.1150 0.1300 0.1150 0.1300 2,700 +0.00(+0.00%)
May 05, 2014 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
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.