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 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
Oct 31, 2017 0.2600 0.2600 0.2400 0.2500 67,000 -0.02(-7.41%)
Oct 27, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Oct 26, 2017 0.2500 0.2700 0.2500 0.2600 20,500 +0.00(+0.00%)
Oct 25, 2017 0.2600 0.2600 0.2550 0.2600 12,000 -0.01(-3.70%)
Oct 24, 2017 0.2700 0.2700 0.2700 0.2700 3,000 +0.02(+8.00%)
Oct 23, 2017 0.2600 0.2600 0.2500 0.2500 60,000 -0.02(-5.66%)
Oct 20, 2017 0.2450 0.2650 0.2400 0.2650 216,000 +0.02(+6.00%)
Oct 19, 2017 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Oct 18, 2017 0.2450 0.2500 0.2450 0.2500 47,500 +0.01(+2.04%)
Oct 17, 2017 0.2350 0.2450 0.2350 0.2450 26,850 +0.00(+0.00%)
Oct 16, 2017 0.2400 0.2500 0.2300 0.2450 53,000 +0.01(+4.26%)
Oct 13, 2017 0.2350 0.2350 0.2350 0.2350 6,000 -0.01(-2.08%)
Oct 11, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 10, 2017 0.2400 0.2550 0.2350 0.2500 15,500 +0.01(+4.17%)
Oct 06, 2017 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+2.13%)
Oct 05, 2017 0.2500 0.2500 0.2350 0.2350 6,500 -0.02(-6.00%)
Oct 04, 2017 0.2500 0.2500 0.2500 0.2500 2,650 +0.02(+8.70%)
Oct 03, 2017 0.2400 0.2400 0.2300 0.2300 24,000 -0.02(-9.80%)
Oct 02, 2017 0.2300 0.2550 0.2300 0.2550 43,500 +0.02(+8.51%)
Sep 29, 2017 0.2600 0.2600 0.2250 0.2350 58,666 -0.03(-9.62%)
Sep 28, 2017 0.2550 0.2800 0.2550 0.2600 49,227 +0.01(+4.00%)
Sep 27, 2017 0.2800 0.3000 0.2500 0.2500 16,500 -0.02(-7.41%)
Sep 26, 2017 0.2700 0.2700 0.2700 0.2700 20,500 -0.01(-5.26%)
Sep 25, 2017 0.2850 0.2850 0.2850 0.2850 9,500 +0.01(+3.64%)
Sep 22, 2017 0.2800 0.2800 0.2750 0.2750 29,500 -0.01(-1.79%)
Sep 21, 2017 0.2800 0.2800 0.2650 0.2800 61,997 -0.01(-3.45%)
Sep 20, 2017 0.3100 0.3100 0.2600 0.2900 55,010 -0.03(-9.38%)
Sep 19, 2017 0.3050 0.3300 0.3050 0.3200 13,371 -0.01(-1.54%)
Sep 18, 2017 0.3200 0.3300 0.3200 0.3250 18,000 -0.01(-1.52%)
Sep 14, 2017 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 13, 2017 0.3050 0.3300 0.2900 0.3200 22,000 -0.02(-4.48%)
Sep 12, 2017 0.3350 0.3350 0.3350 0.3350 9,000 +0.02(+6.35%)
Sep 11, 2017 0.3350 0.3350 0.3150 0.3150 2,500 -0.01(-1.56%)
Sep 08, 2017 0.3350 0.3350 0.3200 0.3200 5,000 -0.02(-4.48%)
Sep 07, 2017 0.3400 0.3400 0.3200 0.3350 92,088 -0.01(-2.90%)
Sep 06, 2017 0.3450 0.3450 0.3400 0.3450 35,000 +0.00(+1.47%)
Sep 05, 2017 0.3500 0.3500 0.3400 0.3400 16,045 -0.00(-1.45%)
Sep 01, 2017 0.3450 0.3450 0.3450 0.3450 17,200 -0.02(-4.17%)
Aug 31, 2017 0.3450 0.3600 0.3450 0.3600 60,400 +0.02(+4.35%)
Aug 30, 2017 0.3450 0.3450 0.3450 0.3450 1,500 +0.00(+0.00%)
Aug 29, 2017 0.3500 0.3500 0.3400 0.3450 50,000 -0.02(-4.17%)
Aug 28, 2017 0.3700 0.3700 0.3600 0.3600 11,000 -0.02(-4.00%)
Aug 25, 2017 0.3700 0.3750 0.3300 0.3750 64,500 +0.01(+1.35%)
Aug 22, 2017 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Aug 21, 2017 0.3700 0.3800 0.3700 0.3750 107,640 +0.01(+1.35%)
Aug 18, 2017 0.3550 0.3700 0.3450 0.3700 41,600 +0.03(+7.25%)
Aug 17, 2017 0.3550 0.3550 0.3450 0.3450 71,333 -0.01(-1.43%)
Aug 16, 2017 0.3400 0.3500 0.3400 0.3500 38,295 +0.00(+0.00%)
Aug 14, 2017 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Aug 11, 2017 0.3450 0.3450 0.3350 0.3350 30,000 -0.01(-4.29%)
Aug 09, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Aug 08, 2017 0.3300 0.3450 0.3300 0.3450 6,015 +0.01(+2.99%)
Aug 04, 2017 0.3350 0.3350 0.3200 0.3350 29,500 -0.01(-1.47%)
Aug 03, 2017 0.3650 0.3650 0.3150 0.3400 134,076 -0.02(-5.56%)
Aug 02, 2017 0.3750 0.3800 0.3600 0.3600 83,500 -0.01(-1.37%)
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.