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

Tristar Gold Inc (OP: TSGZF )

0.1598 +0.0256 (+19.08%)
Streaming Delayed Price Updated: 12:41 PM 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 (%)
Apr 27, 2017 0.2083 0.2083 0.2083 0 +0.01(+6.17%)
Apr 26, 2017 0.2075 0.2075 0.1962 0.1962 5,500 -0.02(-11.26%)
Apr 25, 2017 0.2152 0.2211 0.2152 0.2211 14,400 -0.02(-7.88%)
Apr 24, 2017 0.2400 0.2400 0.2400 0.2400 6,500 +0.01(+4.94%)
Apr 19, 2017 0.2287 0.2287 0.2287 0 -0.02(-8.41%)
Apr 18, 2017 0.2422 0.2497 0.2422 0.2497 42,500 +0.01(+4.92%)
Apr 17, 2017 0.2374 0.2380 0.2300 0.2380 17,500 +0.01(+6.06%)
Apr 13, 2017 0.2370 0.2530 0.2219 0.2244 45,000 -0.02(-9.63%)
Apr 12, 2017 0.2483 0.2483 0.2483 0.2483 5,000 +0.00(+1.35%)
Apr 11, 2017 0.2401 0.2450 0.2401 0.2450 29,000 -0.03(-9.86%)
Apr 07, 2017 0.2718 0.2718 0.2718 0 +0.03(+10.26%)
Apr 05, 2017 0.2465 0.2465 0.2465 0 +0.01(+3.31%)
Mar 28, 2017 0.2386 0.2386 0.2386 0 +0.01(+4.93%)
Mar 27, 2017 0.2274 0.2274 0.2274 0.2274 1,000 -0.01(-3.97%)
Mar 24, 2017 0.2368 0.2368 0.2368 0.2368 3,500 -0.01(-2.51%)
Mar 22, 2017 0.2429 0.2429 0.2429 0 -0.02(-6.68%)
Mar 21, 2017 0.2603 0.2603 0.2603 0.2603 2,000 -0.02(-7.83%)
Mar 16, 2017 0.2824 0.2824 0.2824 0 +0.01(+4.55%)
Mar 15, 2017 0.2552 0.2701 0.2552 0.2701 45,000 -0.03(-8.93%)
Mar 10, 2017 0.2966 0.2966 0.2966 0 +0.00(+0.10%)
Mar 09, 2017 0.2906 0.3066 0.2852 0.2963 45,500 +0.02(+6.81%)
Mar 08, 2017 0.2706 0.3078 0.2706 0.2774 53,500 +0.01(+5.16%)
Mar 06, 2017 0.2638 0.2638 0.2638 0 -0.01(-3.32%)
Mar 03, 2017 0.2617 0.2744 0.2590 0.2728 75,500 +0.04(+16.60%)
Mar 02, 2017 0.2090 0.3380 0.2090 0.2340 201,500 +0.03(+13.26%)
Feb 28, 2017 0.2066 0.2066 0.2066 0 -0.00(-1.62%)
Feb 27, 2017 0.2126 0.2126 0.2026 0.2100 20,960 -0.00(-0.94%)
Feb 24, 2017 0.2085 0.2120 0.2085 0.2120 15,000 -0.01(-2.66%)
Feb 23, 2017 0.2138 0.2178 0.2138 0.2178 10,000 +0.02(+8.90%)
Feb 22, 2017 0.2065 0.2065 0.2000 0.2000 25,000 +0.00(+0.00%)
Feb 16, 2017 0.2000 0.2000 0.2000 0 -0.00(-1.19%)
Feb 15, 2017 0.2100 0.2200 0.2024 0.2024 93,015 -0.03(-12.38%)
Feb 14, 2017 0.2258 0.2310 0.2258 0.2310 5,000 +0.02(+8.65%)
Feb 13, 2017 0.2035 0.2180 0.2035 0.2126 21,500 -0.01(-2.48%)
Feb 10, 2017 0.2180 0.2180 0.2180 0.2180 1,000 +0.00(+2.16%)
Feb 09, 2017 0.2134 0.2134 0.2134 0.2134 1,000 -0.00(-0.88%)
Feb 08, 2017 0.2068 0.2168 0.1924 0.2153 10,200 +0.00(+0.09%)
Feb 07, 2017 0.2015 0.2151 0.2014 0.2151 13,000 +0.02(+8.64%)
Feb 06, 2017 0.1866 0.2103 0.1852 0.1980 75,000 +0.00(+0.81%)
Feb 03, 2017 0.1964 0.1964 0.1964 0.1964 25,000 -0.01(-2.58%)
Feb 02, 2017 0.2127 0.2127 0.2016 0.2016 5,689 +0.01(+2.65%)
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.