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

Tristar Gold Inc (OP: TSGZF )

0.1710 +0.0368 (+27.42%)
Streaming Delayed Price Updated: 11:57 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 (%)
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%)
Aug 01, 2017 0.3023 0.3023 0.3023 0.3023 10,000 +0.00(+0.57%)
Jul 31, 2017 0.2973 0.3006 0.2973 0.3006 8,521 -0.01(-1.67%)
Jul 28, 2017 0.2996 0.3057 0.2944 0.3057 6,933 +0.01(+1.90%)
Jul 27, 2017 0.3024 0.3065 0.3000 0.3000 17,300 -0.02(-5.36%)
Jul 26, 2017 0.3170 0.3170 0.3170 0.3170 500 +0.03(+11.11%)
Jul 25, 2017 0.3000 0.3230 0.2853 0.2853 27,350 -0.01(-4.90%)
Jul 21, 2017 0.3000 0.3000 0.3000 0 +0.02(+8.42%)
Jul 20, 2017 0.2798 0.2798 0.2727 0.2767 34,500 +0.00(+0.07%)
Jul 19, 2017 0.2765 0.2765 0.2765 0.2765 10,370 +0.01(+2.41%)
Jul 18, 2017 0.2708 0.2718 0.2700 0.2700 51,226 +0.01(+4.57%)
Jul 17, 2017 0.2820 0.2820 0.2582 0.2582 79,060 +0.01(+3.28%)
Jul 13, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 11, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.71%)
Jul 10, 2017 0.2483 0.2483 0.2483 0.2483 5,000 -0.01(-4.79%)
Jul 07, 2017 0.2765 0.2765 0.2600 0.2608 16,000 -0.00(-0.27%)
Jul 06, 2017 0.2653 0.2653 0.2600 0.2615 5,000 -0.01(-3.75%)
Jul 03, 2017 0.2717 0.2717 0.2717 0.2717 0 +0.00(+0.00%)
Jun 30, 2017 0.2717 0.2717 0.2717 0 +0.00(+0.26%)
Jun 29, 2017 0.2782 0.2782 0.2708 0.2710 84,437 -0.01(-2.83%)
Jun 28, 2017 0.2789 0.2789 0.2789 0.2789 4,000 -0.02(-5.49%)
Jun 27, 2017 0.2751 0.2970 0.2751 0.2951 38,499 +0.01(+5.02%)
Jun 26, 2017 0.2908 0.2908 0.2810 0.2810 50,950 -0.02(-5.26%)
Jun 23, 2017 0.2770 0.2966 0.2770 0.2966 17,200 +0.00(+0.00%)
Jun 22, 2017 0.2823 0.2966 0.2823 0.2966 66,464 +0.02(+7.78%)
Jun 21, 2017 0.2752 0.2752 0.2752 0.2752 2,350 -0.01(-4.91%)
Jun 16, 2017 0.2894 0.2894 0.2894 0 +0.04(+15.77%)
Jun 14, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.88%)
Jun 12, 2017 0.2478 0.2478 0.2478 0 -0.02(-6.84%)
Jun 09, 2017 0.2660 0.2660 0.2660 0.2660 2,376 +0.02(+9.24%)
Jun 06, 2017 0.2435 0.2435 0.2435 0 -0.00(-1.54%)
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.