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

Tristar Gold Inc (OP: TSGZF )

0.1074 UNCHANGED
Streaming Delayed Price Updated: 10:48 AM EDT, May 21, 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 (%)
Mar 27, 2024 0.0902 0 +0.00(+0.00%)
Mar 25, 2024 0.0902 1 +0.01(+6.24%)
Mar 21, 2024 0.0849 0 +0.02(+21.63%)
Mar 19, 2024 0.0698 0 -0.00(-0.29%)
Mar 18, 2024 0.0678 0.0700 0.0627 0.0700 44,270 -0.00(-5.28%)
Mar 15, 2024 0.0702 0.0739 0.0702 0.0739 32,001 +0.00(+5.57%)
Mar 14, 2024 0.0640 0.0700 0.0640 0.0700 295,958 +0.01(+17.65%)
Mar 13, 2024 0.0600 0.0600 0.0595 0.0595 21,424 +0.00(+0.51%)
Mar 12, 2024 0.0650 0.0650 0.0592 0.0592 6,479 -0.01(-18.90%)
Mar 11, 2024 0.0666 0.0730 0.0666 0.0730 30,930 +0.00(+4.29%)
Mar 08, 2024 0.0629 0.0700 0.0629 0.0700 205,665 +0.01(+9.38%)
Mar 07, 2024 0.0631 0.0640 0.0631 0.0640 33,333 +0.00(+0.16%)
Mar 06, 2024 0.0639 0.0639 0.0639 0.0639 3,914 +0.00(+3.06%)
Mar 05, 2024 0.0620 0.0620 0.0580 0.0620 2,000 -0.00(-0.80%)
Mar 04, 2024 0.0625 0.0625 0.0625 0.0625 3,987 +0.01(+17.92%)
Mar 01, 2024 0.0611 0.0640 0.0530 0.0530 70,220 -0.00(-6.69%)
Feb 29, 2024 0.0589 0.0591 0.0568 0.0568 66,200 -0.00(-3.57%)
Feb 28, 2024 0.0589 0.0589 0.0589 0.0589 7,500 +0.01(+13.93%)
Feb 26, 2024 0.0517 0 -0.00(-6.85%)
Feb 23, 2024 0.0555 0.0555 0.0555 0.0555 9,746 +0.00(+2.78%)
Feb 21, 2024 0.0540 0 +0.01(+12.27%)
Feb 20, 2024 0.0481 0.0481 0.0481 0.0481 1,000 -0.00(-7.14%)
Feb 16, 2024 0.0476 0.0518 0.0476 0.0518 71,850 -0.00(-0.38%)
Feb 15, 2024 0.0519 0.0580 0.0460 0.0520 1,395,700 +0.00(+1.36%)
Feb 14, 2024 0.0553 0.0553 0.0513 0.0513 11,100 -0.01(-12.90%)
Feb 13, 2024 0.0589 0.0589 0.0589 0.0589 100,009 +0.00(+5.75%)
Feb 12, 2024 0.0557 0.0557 0.0557 0.0557 9,000 -0.00(-5.59%)
Feb 09, 2024 0.0590 0.0590 0.0590 0.0590 4,000 +0.00(+8.86%)
Feb 05, 2024 0.0542 0 -0.01(-8.91%)
Feb 02, 2024 0.0657 0.0657 0.0595 0.0595 15,550 -0.00(-1.65%)
Jan 31, 2024 0.0605 0 -0.00(-6.92%)
Jan 30, 2024 0.0596 0.0650 0.0596 0.0650 78,000 +0.00(+4.00%)
Jan 29, 2024 0.0625 0.0625 0.0625 0.0625 3,333 +0.00(+5.75%)
Jan 26, 2024 0.0591 0.0591 0.0591 0.0591 2,500 +0.00(+7.07%)
Jan 24, 2024 0.0552 0 -0.00(-1.43%)
Jan 23, 2024 0.0585 0.0585 0.0560 0.0560 50,000 -0.00(-2.95%)
Jan 22, 2024 0.0572 0.0577 0.0572 0.0577 3,000 -0.00(-2.70%)
Jan 19, 2024 0.0593 0.0593 0.0593 0.0593 25,001 +0.00(+0.17%)
Jan 18, 2024 0.0592 0.0592 0.0592 0.0592 25,200 -0.00(-0.17%)
Jan 16, 2024 0.0593 17,250 +0.00(+5.33%)
Jan 12, 2024 0.0631 0.0631 0.0563 0.0563 2,500 -0.00(-5.70%)
Jan 11, 2024 0.0597 0.0611 0.0597 0.0597 25,994 -0.00(-5.24%)
Jan 10, 2024 0.0630 0.0630 0.0630 0.0630 11,318 +0.00(+5.18%)
Jan 09, 2024 0.0599 0.0599 0.0599 0.0599 12,804 -0.00(-3.54%)
Jan 08, 2024 0.0603 0.0621 0.0600 0.0621 20,550 -0.00(-0.64%)
Jan 04, 2024 0.0625 0 +0.00(+0.81%)
Jan 03, 2024 0.0675 0.0675 0.0600 0.0620 48,700 -0.01(-8.15%)
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.