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

Tristar Gold Inc (OP: TSGZF )

0.1342 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 12, 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 (%)
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%)
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%)
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.