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 (%)
May 31, 2018 0.1550 0.1550 0.1550 0.1550 24,110 -0.00(-2.76%)
May 30, 2018 0.1540 0.1594 0.1540 0.1594 34,750 -0.01(-6.15%)
May 29, 2018 0.1698 0.1698 0.1698 0.1698 50,000 -0.01(-5.22%)
May 25, 2018 0.1792 0.1792 0.1792 0 +0.00(+1.24%)
May 24, 2018 0.1537 0.1770 0.1537 0.1770 168,425 +0.02(+14.94%)
May 23, 2018 0.1540 0.1540 0.1540 0.1540 3,083 -0.00(-2.96%)
May 22, 2018 0.1520 0.1587 0.1520 0.1587 13,816 +0.01(+6.94%)
May 16, 2018 0.1484 0.1484 0.1484 0 +0.00(+2.63%)
May 15, 2018 0.1640 0.1640 0.1446 0.1446 26,800 -0.02(-10.96%)
May 11, 2018 0.1624 0.1624 0.1624 0 +0.01(+9.29%)
May 09, 2018 0.1486 0.1486 0.1486 0 -0.02(-11.12%)
May 08, 2018 0.1568 0.1672 0.1566 0.1672 44,000 +0.01(+3.40%)
May 07, 2018 0.1633 0.1633 0.1617 0.1617 62,500 -0.00(-1.16%)
May 04, 2018 0.1636 0.1636 0.1636 0.1636 5,000 +0.01(+3.61%)
May 02, 2018 0.1579 0.1579 0.1579 0 -0.01(-3.37%)
May 01, 2018 0.1710 0.1710 0.1634 0.1634 19,750 -0.01(-4.44%)
Apr 26, 2018 0.1710 0.1710 0.1710 0 -0.01(-4.26%)
Apr 25, 2018 0.1786 0.1786 0.1786 0.1786 300 +0.00(+0.39%)
Apr 24, 2018 0.1779 0.1779 0.1778 0.1779 34,500 -0.00(-0.73%)
Apr 23, 2018 0.1858 0.1858 0.1792 0.1792 29,500 -0.01(-4.02%)
Apr 20, 2018 0.1867 0.1867 0.1867 0.1867 6,500 -0.00(-1.74%)
Apr 19, 2018 0.1900 0.1900 0.1900 0.1900 21,000 -0.00(-0.21%)
Apr 18, 2018 0.1902 0.2000 0.1902 0.1904 42,500 +0.02(+9.80%)
Apr 12, 2018 0.1734 0.1734 0.1734 0 +0.00(+0.64%)
Apr 05, 2018 0.1723 0.1723 0.1723 0 -0.02(-9.51%)
Apr 03, 2018 0.1904 0.1904 0.1904 0 +0.02(+12.00%)
Apr 02, 2018 0.1625 0.1700 0.1625 0.1700 35,000 -0.01(-3.41%)
Mar 29, 2018 0.1760 0.1760 0.1760 0 -0.00(-2.22%)
Mar 28, 2018 0.1800 0.1800 0.1800 0.1800 7,500 +0.01(+5.88%)
Mar 27, 2018 0.1658 0.1700 0.1658 0.1700 9,000 -0.03(-15.00%)
Mar 26, 2018 0.1701 0.2000 0.1651 0.2000 385,500 +0.02(+12.36%)
Mar 23, 2018 0.1990 0.1990 0.1780 0.1780 6,666 -0.01(-5.32%)
Mar 22, 2018 0.1900 0.1900 0.1750 0.1880 18,000 +0.01(+7.43%)
Mar 20, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 19, 2018 0.1750 0.1750 0.1750 0.1750 16,000 +0.00(+1.10%)
Mar 16, 2018 0.1731 0.1731 0.1731 0.1731 6,500 -0.01(-6.53%)
Mar 15, 2018 0.1852 0.1852 0.1852 0.1852 1,317 -0.00(-1.49%)
Mar 13, 2018 0.1880 0.1880 0.1880 0 +0.01(+7.43%)
Mar 12, 2018 0.1750 0.1750 0.1750 0.1750 666 -0.00(-1.52%)
Mar 06, 2018 0.1777 0.1777 0.1777 0 +0.01(+5.15%)
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.