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

Tristar Gold Inc (OP: TSGZF )

0.1038 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 0.2042 0.2042 0.1843 0.1900 74,400 -0.01(-5.05%)
Oct 27, 2017 0.2001 0.2001 0.2001 0 +0.00(+1.52%)
Oct 20, 2017 0.1971 0.1971 0.1971 0 -0.01(-2.91%)
Oct 18, 2017 0.2030 0.2030 0.2030 0 +0.01(+2.84%)
Oct 17, 2017 0.1900 0.1974 0.1900 0.1974 29,500 +0.01(+6.36%)
Oct 16, 2017 0.1941 0.1941 0.1856 0.1856 10,000 -0.02(-9.46%)
Oct 06, 2017 0.2050 0.2050 0.2050 0 +0.02(+13.26%)
Oct 03, 2017 0.1810 0.1810 0.1810 0 -0.03(-12.35%)
Oct 02, 2017 0.2025 0.2100 0.2025 0.2065 29,500 +0.02(+12.23%)
Sep 29, 2017 0.2056 0.2056 0.1800 0.1840 52,666 -0.02(-10.29%)
Sep 28, 2017 0.2200 0.2272 0.2051 0.2051 63,993 -0.02(-8.44%)
Sep 27, 2017 0.2240 0.2240 0.2240 0.2240 2,000 -0.00(-2.10%)
Sep 25, 2017 0.2288 0.2288 0.2288 0 +0.01(+5.29%)
Sep 21, 2017 0.2173 0.2173 0.2173 0 -0.02(-8.39%)
Sep 20, 2017 0.2400 0.2540 0.2372 0.2372 19,000 -0.03(-11.06%)
Sep 18, 2017 0.2667 0.2667 0.2667 0 +0.02(+6.00%)
Sep 14, 2017 0.2516 0.2516 0.2516 3 -0.03(-9.43%)
Sep 12, 2017 0.2778 0.2778 0.2778 0 +0.02(+6.31%)
Sep 08, 2017 0.2613 0.2613 0.2613 0 -0.02(-8.03%)
Sep 06, 2017 0.2841 0.2841 0.2841 0 +0.00(+0.85%)
Sep 05, 2017 0.2856 0.2856 0.2817 0.2817 11,000 -0.01(-3.00%)
Aug 31, 2017 0.2904 0.2904 0.2904 0 +0.01(+4.65%)
Aug 29, 2017 0.2775 0.2775 0.2775 0 -0.02(-7.16%)
Aug 25, 2017 0.2989 0.2989 0.2989 0 -0.00(-0.37%)
Aug 21, 2017 0.3000 0.3000 0.3000 0 +0.00(+1.15%)
Aug 18, 2017 0.2713 0.2966 0.2713 0.2966 11,220 +0.03(+9.77%)
Aug 17, 2017 0.2741 0.2742 0.2702 0.2702 68,999 -0.00(-1.57%)
Aug 16, 2017 0.2700 0.2745 0.2700 0.2745 25,983 -0.01(-1.96%)
Aug 15, 2017 0.2639 0.2800 0.2639 0.2800 12,417 +0.02(+7.69%)
Aug 14, 2017 0.2609 0.2609 0.2529 0.2600 36,500 -0.00(-0.65%)
Aug 11, 2017 0.2617 0.2617 0.2617 0.2617 22,000 -0.02(-5.73%)
Aug 09, 2017 0.2776 0.2776 0.2776 0 +0.02(+6.77%)
Aug 08, 2017 0.2700 0.2700 0.2600 0.2600 7,000 -0.01(-3.70%)
Aug 04, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 03, 2017 0.2600 0.2600 0.2600 0.2600 2,500 -0.02(-8.39%)
Aug 02, 2017 0.2965 0.2965 0.2838 0.2838 5,300 -0.02(-6.12%)
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.