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

Tristar Gold Inc (TSV: TSG )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 22, 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 31, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 30, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 29, 2013 0.3200 0.3800 0.3150 0.3800 47,000 +0.08(+26.67%)
May 28, 2013 0.3000 0.3000 0.3000 0.3000 100 -0.07(-18.92%)
May 27, 2013 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 24, 2013 0.2900 0.3700 0.2800 0.3700 9,230 +0.00(+0.00%)
May 23, 2013 0.2800 0.3700 0.2800 0.3700 3,000 +0.01(+2.78%)
May 22, 2013 0.3200 0.3600 0.3200 0.3600 24,000 -0.01(-2.70%)
May 21, 2013 0.2700 0.3700 0.2700 0.3700 9,634 -0.01(-2.63%)
May 17, 2013 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
May 16, 2013 0.3000 0.3300 0.2800 0.3000 135,475 +0.01(+1.69%)
May 15, 2013 0.2800 0.2950 0.2400 0.2950 67,543 +0.04(+18.00%)
May 13, 2013 0.2200 0.2500 0.2200 0.2500 2,952 +0.00(+0.00%)
May 10, 2013 0.2550 0.2550 0.2350 0.2500 84,000 -0.03(-12.28%)
May 09, 2013 0.2850 0.2850 0.2500 0.2850 13,500 +0.00(+0.00%)
May 08, 2013 0.2800 0.2950 0.2750 0.2850 12,838 +0.04(+16.33%)
May 07, 2013 0.2300 0.2500 0.2300 0.2450 28,000 -0.02(-5.77%)
May 06, 2013 0.2600 0.2600 0.2600 0.2600 10,000 +0.05(+20.93%)
May 03, 2013 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 02, 2013 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 01, 2013 0.2150 0.2150 0.2150 0.2150 119 -0.07(-23.21%)
Apr 30, 2013 0.2600 0.2800 0.2600 0.2800 2,000 +0.03(+12.00%)
Apr 29, 2013 0.2250 0.2550 0.2250 0.2500 2,166 -0.03(-10.71%)
Apr 26, 2013 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Apr 25, 2013 0.2750 0.2900 0.2100 0.2800 13,723 +0.02(+7.69%)
Apr 24, 2013 0.2500 0.2600 0.2500 0.2600 14,657 +0.02(+8.33%)
Apr 23, 2013 0.2400 0.2400 0.2400 0.2400 4,047 +0.00(+0.00%)
Apr 22, 2013 0.2600 0.2600 0.2000 0.2400 29,000 -0.02(-7.69%)
Apr 19, 2013 0.2100 0.2600 0.2100 0.2600 33,400 +0.05(+20.93%)
Apr 18, 2013 0.2000 0.2150 0.2000 0.2150 2,476 +0.01(+7.50%)
Apr 17, 2013 0.2300 0.2300 0.2000 0.2000 44,699 -0.04(-16.67%)
Apr 16, 2013 0.2450 0.2450 0.2100 0.2400 21,166 -0.01(-4.00%)
Apr 15, 2013 0.2600 0.2600 0.2500 0.2500 14,690 -0.01(-1.96%)
Apr 12, 2013 0.2700 0.2700 0.2550 0.2550 16,000 -0.01(-1.92%)
Apr 11, 2013 0.2950 0.2950 0.2600 0.2600 12,526 +0.00(+0.00%)
Apr 10, 2013 0.2700 0.2700 0.2600 0.2600 14,595 -0.04(-14.75%)
Apr 09, 2013 0.3050 0.3050 0.3050 0.3050 1,100 +0.03(+12.96%)
Apr 08, 2013 0.3000 0.3100 0.2700 0.2700 20,065 -0.01(-3.57%)
Apr 05, 2013 0.3150 0.3150 0.2800 0.2800 70,878 -0.01(-5.08%)
Apr 04, 2013 0.3150 0.3150 0.2600 0.2950 14,000 -0.02(-4.84%)
Apr 03, 2013 0.3150 0.3300 0.3100 0.3100 13,000 -0.01(-1.59%)
Apr 02, 2013 0.3200 0.3200 0.3150 0.3150 27,350 -0.03(-7.35%)
Apr 01, 2013 0.3400 0.3400 0.3400 0.3400 28,500 +0.00(+0.00%)
Mar 28, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 27, 2013 0.3350 0.3400 0.3350 0.3400 51,000 +0.00(+0.00%)
Mar 26, 2013 0.3400 0.3400 0.3400 0.3400 26,000 -0.01(-2.86%)
Mar 25, 2013 0.3950 0.3950 0.3500 0.3500 15,600 -0.05(-12.50%)
Mar 22, 2013 0.3550 0.4000 0.3550 0.4000 2,547 +0.01(+1.27%)
Mar 21, 2013 0.4000 0.4000 0.3950 0.3950 16,000 +0.06(+17.91%)
Mar 20, 2013 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 19, 2013 0.3350 0.3350 0.3350 0.3350 49 -0.07(-17.28%)
Mar 18, 2013 0.3900 0.4050 0.3900 0.4050 7,700 +0.03(+8.00%)
Mar 15, 2013 0.3350 0.4050 0.3300 0.3750 33,367 -0.03(-7.41%)
Mar 14, 2013 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Mar 13, 2013 0.4050 0.4050 0.4050 0.4050 240 -0.00(-1.22%)
Mar 12, 2013 0.4100 0.4100 0.4100 0.4100 14,500 +0.00(+0.00%)
Mar 11, 2013 0.3750 0.4100 0.3750 0.4100 31,031 +0.03(+9.33%)
Mar 08, 2013 0.3750 0.3750 0.3750 0.3750 7,500 +0.02(+5.63%)
Mar 07, 2013 0.3550 0.3550 0.3550 0.3550 237 -0.04(-10.13%)
Mar 06, 2013 0.4000 0.4150 0.3600 0.3950 120,000 -0.01(-1.25%)
Mar 05, 2013 0.3600 0.4000 0.3550 0.4000 12,952 -0.01(-2.44%)
Mar 04, 2013 0.3500 0.4100 0.3500 0.4100 15,000 +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.