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 )

0.1950 +0.0150 (+8.33%)
Streaming Delayed Price Updated: 3:09 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 (%)
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%)
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.