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 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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, 2022 0.1650 0 +0.01(+3.13%)
May 30, 2022 0.1600 0.1600 0.1600 0.1600 1,300 +0.00(+0.00%)
May 27, 2022 0.1700 0.1700 0.1600 0.1600 10,000 -0.01(-5.88%)
May 26, 2022 0.1550 0.1700 0.1550 0.1700 21,000 +0.02(+9.68%)
May 25, 2022 0.1550 0.1600 0.1400 0.1550 36,000 +0.00(+0.00%)
May 24, 2022 0.1600 0.1600 0.1550 0.1550 3,000 -0.01(-3.13%)
May 20, 2022 0.1600 0 -0.01(-3.03%)
May 19, 2022 0.1500 0.1650 0.1500 0.1650 29,500 +0.01(+6.45%)
May 18, 2022 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
May 17, 2022 0.1550 0.1550 0.1550 0.1550 8,500 +0.01(+3.33%)
May 16, 2022 0.1500 0.1500 0.1400 0.1500 35,850 +0.00(+0.00%)
May 13, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.14%)
May 12, 2022 0.1500 0.1500 0.1400 0.1400 300,000 -0.02(-12.50%)
May 11, 2022 0.1600 0.1600 0.1600 0.1600 11,500 +0.01(+6.67%)
May 10, 2022 0.1550 0.1550 0.1500 0.1500 49,166 -0.01(-6.25%)
May 09, 2022 0.1700 0.1700 0.1600 0.1600 24,500 -0.01(-5.88%)
May 04, 2022 0.1700 0 -0.00(-2.86%)
May 03, 2022 0.1600 0.1750 0.1600 0.1750 25,000 +0.01(+9.37%)
May 02, 2022 0.1600 0.1600 0.1500 0.1600 32,503 +0.00(+0.00%)
Apr 29, 2022 0.1700 0.1700 0.1600 0.1600 82,950 -0.01(-5.88%)
Apr 28, 2022 0.1850 0.1850 0.1700 0.1700 20,134 -0.01(-8.11%)
Apr 27, 2022 0.2000 0.2000 0.1850 0.1850 57,000 -0.01(-5.13%)
Apr 26, 2022 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+5.41%)
Apr 25, 2022 0.1900 0.1950 0.1850 0.1850 67,101 -0.01(-2.63%)
Apr 22, 2022 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Apr 21, 2022 0.1850 0.2050 0.1850 0.1900 25,430 -0.01(-7.32%)
Apr 20, 2022 0.1800 0.2050 0.1800 0.2050 143,700 +0.03(+20.59%)
Apr 19, 2022 0.1700 0.1700 0.1700 0.1700 5,004 -0.01(-5.56%)
Apr 18, 2022 0.1800 0.1800 0.1800 0.1800 1,005 -0.01(-2.70%)
Apr 12, 2022 0.1850 0 +0.01(+2.78%)
Apr 11, 2022 0.1850 0.1850 0.1800 0.1800 28,250 -0.01(-2.70%)
Apr 08, 2022 0.1850 0.1850 0.1800 0.1850 84,500 +0.01(+5.71%)
Apr 07, 2022 0.1900 0.1900 0.1700 0.1750 20,570 -0.02(-7.89%)
Apr 06, 2022 0.1950 0.2000 0.1900 0.1900 12,604 -0.01(-5.00%)
Apr 04, 2022 0.2000 0 +0.00(+0.00%)
Apr 01, 2022 0.1850 0.2000 0.1850 0.2000 18,275 +0.02(+8.11%)
Mar 31, 2022 0.2100 0.2100 0.1850 0.1850 26,800 -0.04(-15.91%)
Mar 30, 2022 0.2200 0.2200 0.2200 0.2200 50,000 +0.00(+0.00%)
Mar 29, 2022 0.2000 0.2350 0.2000 0.2200 28,500 +0.04(+18.92%)
Mar 28, 2022 0.1750 0.1950 0.1750 0.1850 25,510 -0.02(-7.50%)
Mar 25, 2022 0.2000 0.2000 0.2000 0.2000 6,745 +0.00(+0.00%)
Mar 23, 2022 0.2000 0 -0.01(-4.76%)
Mar 21, 2022 0.2100 0 +0.01(+5.00%)
Mar 18, 2022 0.1950 0.2000 0.1950 0.2000 16,500 +0.02(+8.11%)
Mar 17, 2022 0.1950 0.1950 0.1850 0.1850 9,800 -0.01(-2.63%)
Mar 16, 2022 0.1900 0.1900 0.1850 0.1900 47,342 -0.02(-9.52%)
Mar 15, 2022 0.2100 0.2100 0.2100 0.2100 1,500 -0.02(-8.70%)
Mar 14, 2022 0.2350 0.2350 0.2250 0.2300 83,704 -0.00(-2.13%)
Mar 11, 2022 0.2200 0.2400 0.2200 0.2350 28,500 +0.01(+4.44%)
Mar 10, 2022 0.2150 0.2400 0.2150 0.2250 68,500 +0.01(+4.65%)
Mar 09, 2022 0.2200 0.2200 0.2150 0.2150 76,410 -0.01(-4.44%)
Mar 08, 2022 0.1850 0.2250 0.1850 0.2250 97,720 +0.04(+21.62%)
Mar 07, 2022 0.1850 0.1850 0.1850 0.1850 9,417 +0.00(+0.00%)
Mar 04, 2022 0.1850 0.1850 0.1850 0.1850 25,000 +0.00(+0.00%)
Mar 03, 2022 0.1700 0.1850 0.1600 0.1850 145,025 +0.01(+8.82%)
Mar 02, 2022 0.1650 0.1800 0.1650 0.1700 143,500 +0.01(+6.25%)
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.