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 29, 2014 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Apr 28, 2014 0.1200 0.1250 0.1050 0.1050 45,000 -0.03(-19.23%)
Apr 25, 2014 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+4.00%)
Apr 24, 2014 0.1100 0.1300 0.1000 0.1250 34,000 +0.00(+0.00%)
Apr 23, 2014 0.1100 0.1250 0.1100 0.1250 3,200 +0.00(+0.00%)
Apr 16, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 15, 2014 0.1100 0.1250 0.1100 0.1250 8,797 -0.01(-3.85%)
Apr 09, 2014 0.1300 0.1300 0.1300 0.1300 33 +0.01(+4.00%)
Apr 08, 2014 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Apr 07, 2014 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Apr 04, 2014 0.1200 0.1200 0.1200 0.1200 45,000 -0.01(-7.69%)
Apr 03, 2014 0.1300 0.1300 0.1300 0.1300 3,000 +0.03(+30.00%)
Apr 02, 2014 0.1250 0.1250 0.1000 0.1000 10,500 -0.02(-20.00%)
Apr 01, 2014 0.1250 0.1300 0.1000 0.1250 75,000 +0.00(+0.00%)
Mar 31, 2014 0.1000 0.1250 0.1000 0.1250 68,500 +0.00(+0.00%)
Mar 28, 2014 0.1150 0.1250 0.1150 0.1250 83,222 +0.01(+4.17%)
Mar 27, 2014 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Mar 20, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Mar 19, 2014 0.1100 0.1150 0.0950 0.0950 27,716 -0.02(-17.39%)
Mar 18, 2014 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Mar 17, 2014 0.1150 0.1150 0.1150 0.1150 61,011 +0.01(+4.55%)
Mar 14, 2014 0.1150 0.1200 0.1100 0.1100 17,000 -0.01(-8.33%)
Mar 12, 2014 0.1200 0.1200 0.1200 100 +0.01(+9.09%)
Mar 11, 2014 0.1100 0.1100 0.1050 0.1100 44,341 -0.01(-4.35%)
Mar 10, 2014 0.1150 0.1150 0.1150 0.1150 22,100 +0.00(+0.00%)
Mar 05, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 04, 2014 0.1150 0.1200 0.1150 0.1200 35,622 +0.01(+9.09%)
Mar 03, 2014 0.1200 0.1200 0.1050 0.1100 311,609 -0.01(-12.00%)
Feb 28, 2014 0.1100 0.1250 0.1000 0.1250 6,894,720 +0.01(+13.64%)
Feb 27, 2014 0.1100 0.1100 0.1050 0.1100 65,300 +0.01(+10.00%)
Feb 25, 2014 0.1000 0.1000 0.1000 0.1000 334 -0.01(-9.09%)
Feb 24, 2014 0.1300 0.1300 0.1100 0.1100 70,282 -0.01(-12.00%)
Feb 20, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 19, 2014 0.1250 0.1250 0.1250 0.1250 92,705 -0.02(-13.79%)
Feb 18, 2014 0.1000 0.1450 0.1000 0.1450 88,500 +0.04(+45.00%)
Feb 14, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 13, 2014 0.1000 0.1000 0.0900 0.1000 13,000 +0.00(+0.00%)
Feb 12, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Feb 11, 2014 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Feb 07, 2014 0.1000 0.1000 0.1000 118 +0.01(+5.26%)
Feb 06, 2014 0.0950 0.0950 0.0950 0.0950 1,380 -0.01(-5.00%)
Feb 05, 2014 0.1200 0.1200 0.1000 0.1000 18,000 -0.02(-20.00%)
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.