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 )

0.1450 +0.0150 (+11.54%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 30, 2012 0.2900 0.3300 0.2900 0.3300 41,563 +0.00(+0.00%)
Apr 27, 2012 0.3300 0.3300 0.3300 0.3300 40,000 +0.01(+3.13%)
Apr 26, 2012 0.3200 0.3200 0.3200 0.3200 180 -0.02(-5.88%)
Apr 25, 2012 0.3400 0.3400 0.3100 0.3400 34,000 +0.00(+0.00%)
Apr 24, 2012 0.3100 0.3400 0.3100 0.3400 1,571 +0.00(+0.00%)
Apr 23, 2012 0.3250 0.3400 0.3200 0.3400 40,500 -0.02(-5.56%)
Apr 20, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 19, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 18, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 17, 2012 0.3600 0.3600 0.3300 0.3600 11,500 +0.00(+0.00%)
Apr 16, 2012 0.3450 0.3600 0.3450 0.3600 15,760 +0.00(+0.00%)
Apr 13, 2012 0.3600 0.3600 0.3600 0.3600 21,000 +0.01(+2.86%)
Apr 12, 2012 0.3500 0.3500 0.3500 0.3500 50 -0.01(-2.78%)
Apr 11, 2012 0.3600 0.3600 0.3500 0.3600 51,800 +0.00(+0.00%)
Apr 10, 2012 0.3600 0.3900 0.3600 0.3600 18,399 +0.02(+5.88%)
Apr 09, 2012 0.3400 0.3400 0.3400 0.3400 150 -0.03(-9.33%)
Apr 05, 2012 0.3750 0.3750 0.3750 0.3750 10,000 +0.01(+1.35%)
Apr 04, 2012 0.3700 0.3700 0.3700 0.3700 5,000 +0.01(+2.78%)
Apr 03, 2012 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Apr 02, 2012 0.3700 0.3700 0.3600 0.3600 10,252 +0.02(+4.35%)
Mar 30, 2012 0.3550 0.3550 0.3450 0.3450 12,593 -0.03(-6.76%)
Mar 29, 2012 0.3700 0.3800 0.3550 0.3700 32,750 +0.02(+5.71%)
Mar 28, 2012 0.3550 0.3550 0.3500 0.3500 36,495 -0.01(-2.78%)
Mar 27, 2012 0.3500 0.3600 0.3500 0.3600 2,500 +0.02(+5.88%)
Mar 26, 2012 0.3350 0.3400 0.3350 0.3400 56,813 +0.01(+1.49%)
Mar 23, 2012 0.3150 0.3350 0.3150 0.3350 44,500 -0.01(-1.47%)
Mar 22, 2012 0.3300 0.3400 0.3300 0.3400 47,000 +0.03(+9.68%)
Mar 21, 2012 0.3000 0.3100 0.2950 0.3100 45,000 -0.02(-4.62%)
Mar 20, 2012 0.3250 0.3250 0.2800 0.3250 51,000 +0.03(+8.33%)
Mar 19, 2012 0.3300 0.3300 0.2800 0.3000 272,500 -0.03(-7.69%)
Mar 16, 2012 0.3650 0.3650 0.3250 0.3250 135,100 -0.03(-8.45%)
Mar 15, 2012 0.3700 0.3700 0.3550 0.3550 10,500 +0.01(+1.43%)
Mar 14, 2012 0.3650 0.3650 0.3500 0.3500 75,533 +0.00(+0.00%)
Mar 13, 2012 0.3600 0.3950 0.3500 0.3500 35,038 +0.00(+0.00%)
Mar 12, 2012 0.3550 0.3750 0.3050 0.3500 144,499 -0.02(-5.41%)
Mar 09, 2012 0.4000 0.4000 0.3700 0.3700 45,195 -0.02(-3.90%)
Mar 08, 2012 0.4400 0.4300 0.3850 0.3850 63,800 +0.00(+0.00%)
Mar 07, 2012 0.4200 0.4500 0.3850 0.3850 86,347 +0.04(+11.59%)
Mar 06, 2012 0.4050 0.4050 0.3450 0.3450 34,333 -0.06(-13.75%)
Mar 05, 2012 0.4200 0.4200 0.4000 0.4000 48,270 -0.01(-2.44%)
Mar 02, 2012 0.4450 0.4450 0.4100 0.4100 96,053 -0.02(-4.65%)
Mar 01, 2012 0.4150 0.4300 0.4100 0.4300 30,415 -0.02(-4.44%)
Feb 29, 2012 0.4750 0.4800 0.4000 0.4500 135,121 +0.01(+2.27%)
Feb 28, 2012 0.4500 0.4700 0.4400 0.4400 41,842 -0.01(-1.12%)
Feb 27, 2012 0.6300 0.6300 0.4450 0.4450 186,292 -0.15(-25.83%)
Feb 24, 2012 0.5700 0.6000 0.5700 0.6000 107,466 +0.07(+13.21%)
Feb 23, 2012 0.5300 0.5400 0.5300 0.5300 144,766 +0.00(+0.00%)
Feb 22, 2012 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 21, 2012 0.5000 0.5300 0.5000 0.5300 109,500 +0.06(+12.77%)
Feb 17, 2012 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Feb 16, 2012 0.4850 0.5000 0.4850 0.5000 28,500 +0.05(+11.11%)
Feb 15, 2012 0.4850 0.4850 0.4500 0.4500 10,500 -0.02(-3.23%)
Feb 14, 2012 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Feb 13, 2012 0.4550 0.4650 0.4550 0.4650 8,833 -0.03(-7.00%)
Feb 10, 2012 0.5000 0.5000 0.5000 0.5000 10,000 +0.01(+2.04%)
Feb 09, 2012 0.4550 0.5000 0.4500 0.4900 66,666 +0.00(+0.00%)
Feb 08, 2012 0.5000 0.5000 0.4900 0.4900 11,000 -0.04(-7.55%)
Feb 07, 2012 0.5000 0.5300 0.5000 0.5300 11,000 +0.00(+0.00%)
Feb 06, 2012 0.5400 0.5400 0.4500 0.5300 102,475 +0.04(+8.16%)
Feb 03, 2012 0.5000 0.5300 0.4900 0.4900 107,520 -0.01(-1.01%)
Feb 02, 2012 0.4950 0.5000 0.4900 0.4950 75,000 -0.01(-1.00%)
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.