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

Tristar Gold Inc (OP: TSGZF )

0.1400 +0.0058 (+4.32%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Jan 31, 2017 0.2061 0.2170 0.2061 0.2154 27,000 +0.01(+4.66%)
Jan 27, 2017 0.2058 0.2058 0.2058 0 +0.00(+0.49%)
Jan 26, 2017 0.2102 0.2102 0.1919 0.2048 10,500 -0.00(-1.82%)
Jan 25, 2017 0.2043 0.2124 0.2003 0.2086 35,725 -0.01(-5.31%)
Jan 24, 2017 0.2094 0.2203 0.1989 0.2203 62,400 +0.01(+3.43%)
Jan 23, 2017 0.2151 0.2189 0.2047 0.2130 22,500 +0.00(+0.52%)
Jan 20, 2017 0.1942 0.2119 0.1942 0.2119 5,000 -0.00(-0.38%)
Jan 19, 2017 0.2153 0.2153 0.2127 0.2127 4,000 -0.01(-2.48%)
Jan 18, 2017 0.1990 0.2181 0.1959 0.2181 3,583 +0.00(+0.14%)
Jan 17, 2017 0.2100 0.2200 0.2100 0.2178 11,500 +0.02(+8.90%)
Jan 13, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.12%)
Jan 12, 2017 0.1958 0.2086 0.1914 0.2086 7,000 +0.02(+8.65%)
Jan 11, 2017 0.2018 0.2018 0.1920 0.1920 4,000 -0.01(-3.52%)
Jan 10, 2017 0.2061 0.2061 0.1990 0.1990 3,000 -0.00(-2.02%)
Jan 09, 2017 0.2060 0.2060 0.1982 0.2031 10,000 +0.00(+1.55%)
Jan 06, 2017 0.2058 0.2058 0.1952 0.2000 3,000 +0.02(+10.12%)
Jan 05, 2017 0.1930 0.1930 0.1816 0.1816 4,500 +0.00(+0.90%)
Jan 04, 2017 0.1760 0.1800 0.1760 0.1800 16,500 -0.01(-2.96%)
Jan 03, 2017 0.1800 0.1855 0.1693 0.1855 36,000 -0.01(-7.19%)
Dec 30, 2016 0.1999 0.1999 0.1999 0 -0.01(-4.37%)
Dec 28, 2016 0.2090 0.2090 0.2090 0 -0.00(-0.14%)
Dec 23, 2016 0.2093 0.2093 0.2093 0 +0.01(+4.60%)
Dec 21, 2016 0.2001 0.2001 0.2001 0 +0.03(+15.13%)
Dec 20, 2016 0.1821 0.2082 0.1624 0.1738 178,037 -0.02(-11.46%)
Dec 19, 2016 0.1809 0.1963 0.1809 0.1963 34,000 +0.01(+3.32%)
Dec 16, 2016 0.1900 0.1900 0.1900 0.1900 1,000 -0.02(-8.39%)
Dec 15, 2016 0.2169 0.2169 0.1900 0.2074 7,500 -0.01(-3.36%)
Dec 14, 2016 0.2200 0.2200 0.2146 0.2146 71,500 +0.00(+1.23%)
Dec 13, 2016 0.2192 0.2231 0.2120 0.2120 10,976 -0.02(-9.13%)
Dec 12, 2016 0.2225 0.2333 0.2225 0.2333 1,750 +0.01(+2.27%)
Dec 09, 2016 0.2184 0.2281 0.2184 0.2281 35,502 -0.00(-1.88%)
Dec 08, 2016 0.2295 0.2325 0.2215 0.2325 13,100 +0.04(+20.47%)
Dec 06, 2016 0.1930 0.1930 0.1930 0 -0.04(-16.92%)
Dec 05, 2016 0.2323 0.2323 0.2323 0.2323 3,000 -0.00(-1.19%)
Dec 02, 2016 0.2351 0.2351 0.2351 0.2351 4,000 +0.01(+3.60%)
Dec 01, 2016 0.2345 0.2400 0.2269 0.2269 22,500 -0.01(-5.44%)
Nov 30, 2016 0.2364 0.2400 0.2324 0.2400 46,500 +0.01(+6.38%)
Nov 29, 2016 0.2246 0.2256 0.2246 0.2256 3,000 +0.00(+0.58%)
Nov 25, 2016 0.2243 0.2243 0.2243 0 +0.04(+22.37%)
Nov 23, 2016 0.1833 0.1833 0.1833 0 -0.02(-10.59%)
Nov 22, 2016 0.2000 0.2050 0.1970 0.2050 25,776 -0.02(-9.57%)
Nov 21, 2016 0.2267 0.2267 0.2267 0.2267 5,000 +0.00(+1.21%)
Nov 18, 2016 0.2420 0.2420 0.2137 0.2240 34,000 -0.03(-10.40%)
Nov 16, 2016 0.2500 0.2500 0.2500 48 +0.01(+4.17%)
Nov 15, 2016 0.2503 0.2503 0.2225 0.2400 15,400 -0.01(-2.44%)
Nov 14, 2016 0.2446 0.2482 0.2445 0.2460 17,000 -0.01(-2.96%)
Nov 11, 2016 0.2494 0.2535 0.2467 0.2535 25,997 -0.02(-5.87%)
Nov 10, 2016 0.2830 0.2870 0.2653 0.2693 36,033 +0.01(+3.66%)
Nov 09, 2016 0.2598 0.2598 0.2598 0.2598 8,000 -0.03(-11.78%)
Nov 08, 2016 0.2945 0.2945 0.2945 0.2945 20,000 +0.00(+0.65%)
Nov 07, 2016 0.2926 0.2926 0.2926 0.2926 1,000 +0.00(+1.04%)
Nov 04, 2016 0.2590 0.2921 0.2590 0.2896 7,167 -0.00(-0.21%)
Nov 03, 2016 0.2714 0.2928 0.2600 0.2902 21,000 -0.01(-2.49%)
Nov 02, 2016 0.3004 0.3004 0.2976 0.2976 3,000 +0.00(+0.20%)
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.