Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tristar Gold Inc (OP: TSGZF )

0.1074 UNCHANGED
Streaming Delayed Price Updated: 10:48 AM EDT, May 21, 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 (%)
May 21, 2024 0.1074 0 -0.00(-1.29%)
May 16, 2024 0.1088 0 -0.01(-4.98%)
May 13, 2024 0.1145 0 +0.00(+4.09%)
May 10, 2024 0.1254 0.1254 0.1100 0.1100 149,230 +0.01(+5.77%)
May 09, 2024 0.0999 0.1130 0.0902 0.1040 117,700 +0.01(+7.77%)
May 06, 2024 0.0965 0 +0.02(+20.62%)
May 03, 2024 0.0850 0.0900 0.0800 0.0800 41,300 -0.00(-4.76%)
May 02, 2024 0.0900 0.0900 0.0840 0.0840 115,000 -0.02(-15.41%)
Apr 29, 2024 0.0993 0 +0.00(+3.44%)
Apr 26, 2024 0.0955 0.0960 0.0955 0.0960 100,010 +0.01(+8.72%)
Apr 25, 2024 0.0883 0.0883 0.0883 0.0883 8,000 +0.00(+3.88%)
Apr 24, 2024 0.0936 0.0936 0.0850 0.0850 60,000 -0.00(-0.93%)
Apr 23, 2024 0.0858 0.0858 0.0858 0.0858 50,002 -0.00(-4.67%)
Apr 22, 2024 0.0981 0.0981 0.0887 0.0900 136,382 -0.01(-12.88%)
Apr 18, 2024 0.1033 0 +0.01(+8.74%)
Apr 17, 2024 0.0950 0.1001 0.0950 0.0950 31,002 -0.01(-13.56%)
Apr 16, 2024 0.1050 0.1099 0.1050 0.1099 19,150 +0.01(+15.68%)
Apr 12, 2024 0.0950 5,000 -0.01(-5.00%)
Apr 11, 2024 0.0950 0.1000 0.0950 0.1000 36,500 +0.00(+2.56%)
Apr 10, 2024 0.0980 0.0980 0.0950 0.0975 72,201 +0.00(+2.63%)
Apr 09, 2024 0.0998 0.0998 0.0950 0.0950 11,630 -0.01(-7.41%)
Apr 08, 2024 0.1045 0.1053 0.1000 0.1026 14,266 -0.01(-9.92%)
Apr 05, 2024 0.0990 0.1139 0.0980 0.1139 26,298 +0.01(+8.48%)
Apr 04, 2024 0.1050 0.1050 0.1050 0.1050 30,000 +0.01(+7.14%)
Apr 02, 2024 0.0980 0 -0.00(-1.21%)
Apr 01, 2024 0.0992 0.0992 0.0992 0.0992 10,000 +0.01(+9.98%)
Mar 27, 2024 0.0902 0 +0.00(+0.00%)
Mar 25, 2024 0.0902 1 +0.01(+6.24%)
Mar 21, 2024 0.0849 0 +0.02(+21.63%)
Mar 19, 2024 0.0698 0 -0.00(-0.29%)
Mar 18, 2024 0.0678 0.0700 0.0627 0.0700 44,270 -0.00(-5.28%)
Mar 15, 2024 0.0702 0.0739 0.0702 0.0739 32,001 +0.00(+5.57%)
Mar 14, 2024 0.0640 0.0700 0.0640 0.0700 295,958 +0.01(+17.65%)
Mar 13, 2024 0.0600 0.0600 0.0595 0.0595 21,424 +0.00(+0.51%)
Mar 12, 2024 0.0650 0.0650 0.0592 0.0592 6,479 -0.01(-18.90%)
Mar 11, 2024 0.0666 0.0730 0.0666 0.0730 30,930 +0.00(+4.29%)
Mar 08, 2024 0.0629 0.0700 0.0629 0.0700 205,665 +0.01(+9.38%)
Mar 07, 2024 0.0631 0.0640 0.0631 0.0640 33,333 +0.00(+0.16%)
Mar 06, 2024 0.0639 0.0639 0.0639 0.0639 3,914 +0.00(+3.06%)
Mar 05, 2024 0.0620 0.0620 0.0580 0.0620 2,000 -0.00(-0.80%)
Mar 04, 2024 0.0625 0.0625 0.0625 0.0625 3,987 +0.01(+17.92%)
Mar 01, 2024 0.0611 0.0640 0.0530 0.0530 70,220 -0.00(-6.69%)
Feb 29, 2024 0.0589 0.0591 0.0568 0.0568 66,200 -0.00(-3.57%)
Feb 28, 2024 0.0589 0.0589 0.0589 0.0589 7,500 +0.01(+13.93%)
Feb 26, 2024 0.0517 0 -0.00(-6.85%)
Feb 23, 2024 0.0555 0.0555 0.0555 0.0555 9,746 +0.00(+2.78%)
Feb 21, 2024 0.0540 0 +0.01(+12.27%)
Feb 20, 2024 0.0481 0.0481 0.0481 0.0481 1,000 -0.00(-7.14%)
Feb 16, 2024 0.0476 0.0518 0.0476 0.0518 71,850 -0.00(-0.38%)
Feb 15, 2024 0.0519 0.0580 0.0460 0.0520 1,395,700 +0.00(+1.36%)
Feb 14, 2024 0.0553 0.0553 0.0513 0.0513 11,100 -0.01(-12.90%)
Feb 13, 2024 0.0589 0.0589 0.0589 0.0589 100,009 +0.00(+5.75%)
Feb 12, 2024 0.0557 0.0557 0.0557 0.0557 9,000 -0.00(-5.59%)
Feb 09, 2024 0.0590 0.0590 0.0590 0.0590 4,000 +0.00(+8.86%)
Feb 05, 2024 0.0542 0 -0.01(-8.91%)
Feb 02, 2024 0.0657 0.0657 0.0595 0.0595 15,550 -0.00(-1.65%)
Jan 31, 2024 0.0605 0 -0.00(-6.92%)
Jan 30, 2024 0.0596 0.0650 0.0596 0.0650 78,000 +0.00(+4.00%)
Jan 29, 2024 0.0625 0.0625 0.0625 0.0625 3,333 +0.00(+5.75%)
Jan 26, 2024 0.0591 0.0591 0.0591 0.0591 2,500 +0.00(+7.07%)
Jan 24, 2024 0.0552 0 -0.00(-1.43%)
Jan 23, 2024 0.0585 0.0585 0.0560 0.0560 50,000 -0.00(-2.95%)
Jan 22, 2024 0.0572 0.0577 0.0572 0.0577 3,000 -0.00(-2.70%)
Jan 19, 2024 0.0593 0.0593 0.0593 0.0593 25,001 +0.00(+0.17%)
Jan 18, 2024 0.0592 0.0592 0.0592 0.0592 25,200 -0.00(-0.17%)
Jan 16, 2024 0.0593 17,250 +0.00(+5.33%)
Jan 12, 2024 0.0631 0.0631 0.0563 0.0563 2,500 -0.00(-5.70%)
Jan 11, 2024 0.0597 0.0611 0.0597 0.0597 25,994 -0.00(-5.24%)
Jan 10, 2024 0.0630 0.0630 0.0630 0.0630 11,318 +0.00(+5.18%)
Jan 09, 2024 0.0599 0.0599 0.0599 0.0599 12,804 -0.00(-3.54%)
Jan 08, 2024 0.0603 0.0621 0.0600 0.0621 20,550 -0.00(-0.64%)
Jan 04, 2024 0.0625 0 +0.00(+0.81%)
Jan 03, 2024 0.0675 0.0675 0.0600 0.0620 48,700 -0.01(-8.15%)
Jan 02, 2024 0.0675 0.0675 0.0675 0.0675 5,300 +0.00(+4.98%)
Dec 29, 2023 0.0676 0.0676 0.0643 0.0643 35,000 -0.00(-4.74%)
Dec 27, 2023 0.0675 0 +0.00(+0.00%)
Dec 26, 2023 0.0650 0.0675 0.0650 0.0675 17,000 +0.00(+3.85%)
Dec 22, 2023 0.0650 0.0650 0.0650 0.0650 10,000 -0.00(-6.47%)
Dec 21, 2023 0.0695 0.0695 0.0695 0.0695 10,000 +0.00(+7.09%)
Dec 19, 2023 0.0649 0 +0.01(+11.90%)
Dec 15, 2023 0.0580 0 -0.01(-10.49%)
Dec 14, 2023 0.0655 0.0690 0.0626 0.0648 71,000 -0.00(-0.31%)
Dec 13, 2023 0.0650 0.0650 0.0626 0.0650 41,000 -0.00(-3.70%)
Dec 12, 2023 0.0675 0.0675 0.0675 0.0675 246 +0.00(+1.66%)
Dec 11, 2023 0.0664 0.0664 0.0664 0.0664 3,000 -0.00(-3.07%)
Dec 08, 2023 0.0685 0.0685 0.0685 0.0685 8,000 +0.00(+3.63%)
Dec 07, 2023 0.0661 0.0661 0.0661 0.0661 4,500 -0.01(-8.19%)
Dec 06, 2023 0.0662 0.0720 0.0662 0.0720 39,922 +0.00(+7.14%)
Dec 04, 2023 0.0672 0 -0.00(-6.67%)
Dec 01, 2023 0.0636 0.0720 0.0630 0.0720 53,334 +0.00(+3.15%)
Nov 30, 2023 0.0698 0.0698 0.0698 0.0698 10,000 -0.00(-1.27%)
Nov 29, 2023 0.0698 0.0708 0.0698 0.0707 51,000 +0.00(+7.12%)
Nov 27, 2023 0.0660 0 +0.00(+0.76%)
Nov 22, 2023 0.0655 0 +0.00(+0.00%)
Nov 20, 2023 0.0655 0 +0.00(+0.77%)
Nov 15, 2023 0.0650 0 +0.00(+0.00%)
Nov 14, 2023 0.0700 0.0700 0.0650 0.0650 382,000 -0.01(-7.14%)
Nov 13, 2023 0.0660 0.0700 0.0650 0.0700 249,500 -0.00(-0.71%)
Nov 08, 2023 0.0705 0 +0.00(+2.32%)
Nov 07, 2023 0.0689 0.0689 0.0689 0.0689 3,500 -0.00(-0.58%)
Nov 06, 2023 0.0693 0.0693 0.0693 0.0693 25,000 +0.01(+15.31%)
Nov 03, 2023 0.0658 0.0658 0.0600 0.0601 141,900 -0.01(-17.10%)
Nov 02, 2023 0.0725 0.0725 0.0725 0.0725 100 +0.00(+0.55%)
Oct 31, 2023 0.0721 0 -0.00(-1.90%)
Oct 30, 2023 0.0722 0.0735 0.0722 0.0735 156,001 +0.00(+6.52%)
Oct 27, 2023 0.0690 0.0690 0.0690 0.0690 10,000 +0.00(+4.55%)
Oct 25, 2023 0.0660 0 -0.00(-1.93%)
Oct 24, 2023 0.0673 0.0673 0.0673 0.0673 9,000 -0.00(-3.86%)
Oct 23, 2023 0.0705 0.0730 0.0660 0.0700 102,438 +0.00(+0.00%)
Oct 20, 2023 0.0690 0.0749 0.0640 0.0700 172,330 +0.01(+9.38%)
Oct 19, 2023 0.0765 0.0765 0.0640 0.0640 63,307 -0.01(-14.67%)
Oct 18, 2023 0.0746 0.0773 0.0715 0.0750 69,380 -0.00(-2.60%)
Oct 17, 2023 0.0750 0.0770 0.0750 0.0770 19,100 -0.00(-0.13%)
Oct 16, 2023 0.0771 0.0771 0.0771 0.0771 21,000 -0.01(-7.66%)
Oct 11, 2023 0.0835 0 +0.01(+11.33%)
Oct 09, 2023 0.0750 0 -0.01(-7.98%)
Oct 06, 2023 0.0815 0.0815 0.0815 0.0815 825 +0.00(+2.00%)
Oct 04, 2023 0.0799 0 -0.00(-0.13%)
Oct 03, 2023 0.0800 0.0800 0.0800 0.0800 15,017 +0.00(+0.63%)
Sep 29, 2023 0.0795 0 +0.00(+2.32%)
Sep 28, 2023 0.0777 0.0777 0.0777 0.0777 25,000 -0.00(-2.87%)
Sep 27, 2023 0.0820 0.0820 0.0800 0.0800 9,800 -0.00(-1.72%)
Sep 26, 2023 0.0814 0.0814 0.0814 0.0814 14,500 +0.00(+1.75%)
Sep 25, 2023 0.0820 0.0820 0.0800 0.0800 21,000 -0.01(-8.47%)
Sep 22, 2023 0.0816 0.0874 0.0816 0.0874 21,900 +0.00(+1.39%)
Sep 21, 2023 0.0862 0.0862 0.0862 0.0862 8,500 +0.00(+5.25%)
Sep 20, 2023 0.0819 0.0819 0.0819 0.0819 100 +0.00(+2.37%)
Sep 19, 2023 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Sep 18, 2023 0.0800 0.0800 0.0800 0.0800 500 -0.00(-4.76%)
Sep 15, 2023 0.0776 0.0840 0.0776 0.0840 10,100 -0.00(-1.18%)
Sep 14, 2023 0.0820 0.0850 0.0820 0.0850 14,000 +0.00(+0.12%)
Sep 13, 2023 0.0849 0.0849 0.0849 0.0849 100 -0.00(-2.41%)
Sep 12, 2023 0.0870 0.0870 0.0870 0.0870 19,000 -0.00(-4.40%)
Sep 08, 2023 0.0910 0 +0.01(+7.82%)
Sep 05, 2023 0.0844 0 +0.00(+5.50%)
Sep 01, 2023 0.0823 0.0823 0.0800 0.0800 26,000 -0.01(-5.88%)
Aug 31, 2023 0.0813 0.0850 0.0813 0.0850 3,700 +0.01(+6.25%)
Aug 30, 2023 0.0840 0.0840 0.0800 0.0800 61,641 +0.00(+0.00%)
Aug 29, 2023 0.0840 0.0840 0.0800 0.0800 6,500 -0.00(-3.38%)
Aug 28, 2023 0.0828 0.0828 0.0828 0.0828 1,000 -0.00(-1.43%)
Aug 25, 2023 0.0840 0.0840 0.0840 0.0840 10,000 +0.00(+0.00%)
Aug 24, 2023 0.0840 0.0840 0.0840 0.0840 4,000 -0.00(-3.78%)
Aug 23, 2023 0.0873 0.0873 0.0873 0.0873 5,000 -0.00(-1.36%)
Aug 22, 2023 0.0885 0.0885 0.0885 0.0885 10,000 -0.00(-1.67%)
Aug 21, 2023 0.0900 0.0900 0.0900 0.0900 26,520 +0.01(+7.14%)
Aug 18, 2023 0.0918 0.0918 0.0840 0.0840 17,833 -0.01(-6.67%)
Aug 17, 2023 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+12.50%)
Aug 15, 2023 0.0800 0 -0.01(-5.88%)
Aug 14, 2023 0.0850 0.0850 0.0850 0.0850 60,000 +0.01(+6.25%)
Aug 11, 2023 0.0801 0.0880 0.0800 0.0800 69,500 -0.01(-10.31%)
Aug 09, 2023 0.0892 0 -0.00(-0.89%)
Aug 08, 2023 0.0900 0.0900 0.0892 0.0900 320,000 +0.00(+0.00%)
Aug 04, 2023 0.0900 0 +0.00(+0.00%)
Aug 03, 2023 0.0900 0.0900 0.0900 0.0900 10,500 -0.00(-0.22%)
Aug 01, 2023 0.0902 0 -0.00(-4.85%)
Jul 31, 2023 0.0948 0.0948 0.0948 0.0948 31,000 +0.00(+1.94%)
Jul 27, 2023 0.0930 0 +0.00(+3.33%)
Jul 25, 2023 0.0900 0 -0.01(-12.28%)
Jul 24, 2023 0.1025 0.1026 0.1000 0.1026 11,000 +0.00(+2.81%)
Jul 18, 2023 0.0998 0 +0.01(+8.71%)
Jun 30, 2023 0.0918 0 -0.01(-6.71%)
Jun 29, 2023 0.0950 0.0984 0.0950 0.0984 1,500 +0.00(+3.58%)
Jun 28, 2023 0.0950 0.0950 0.0950 0.0950 20,200 +0.00(+0.00%)
Jun 27, 2023 0.0968 0.0968 0.0950 0.0950 48,950 +0.00(+2.70%)
Jun 26, 2023 0.0950 0.0950 0.0925 0.0925 11,050 -0.00(-1.60%)
Jun 23, 2023 0.0940 0.0940 0.0940 0.0940 1,000 -0.00(-4.08%)
Jun 22, 2023 0.0980 0.0980 0.0980 0.0980 16,000 +0.01(+8.89%)
Jun 21, 2023 0.0900 0.0980 0.0900 0.0900 5,788 +0.00(+0.00%)
Jun 20, 2023 0.0940 0.0940 0.0900 0.0900 47,400 -0.01(-12.79%)
Jun 15, 2023 0.1032 0 +0.01(+8.63%)
Jun 14, 2023 0.0910 0.1000 0.0910 0.0950 91,904 +0.00(+2.15%)
Jun 13, 2023 0.0900 0.0930 0.0900 0.0930 19,000 -0.00(-3.13%)
Jun 12, 2023 0.0980 0.0980 0.0937 0.0960 19,500 -0.01(-7.25%)
Jun 09, 2023 0.1035 0.1035 0.1035 0.1035 1,500 -0.01(-5.05%)
Jun 08, 2023 0.1090 0.1090 0.1090 0.1090 2,500 +0.01(+11.22%)
Jun 05, 2023 0.0980 0 +0.00(+4.70%)
Jun 02, 2023 0.0849 0.0936 0.0840 0.0936 59,252 -0.00(-4.49%)
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.