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, 2022 0.1321 0.1400 0.1300 0.1300 279,198 +0.00(+0.00%)
May 27, 2022 0.1350 0.1350 0.1300 0.1300 106,410 +0.00(+0.00%)
May 26, 2022 0.1189 0.1320 0.1189 0.1300 176,433 +0.01(+8.33%)
May 25, 2022 0.1200 0.1223 0.1100 0.1200 43,100 +0.00(+2.74%)
May 24, 2022 0.1170 0.1230 0.1167 0.1168 34,990 -0.01(-6.56%)
May 23, 2022 0.1222 0.1306 0.1219 0.1250 23,220 +0.00(+2.97%)
May 20, 2022 0.1312 0.1312 0.1214 0.1214 8,650 -0.01(-7.47%)
May 19, 2022 0.1240 0.1340 0.1240 0.1312 13,200 +0.00(+2.10%)
May 17, 2022 0.1285 0 +0.02(+13.72%)
May 16, 2022 0.1199 0.1199 0.1084 0.1130 9,500 -0.00(-1.65%)
May 12, 2022 0.1149 0 -0.01(-8.08%)
May 11, 2022 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.52%)
May 10, 2022 0.1200 0.1225 0.1150 0.1196 40,106 -0.00(-1.97%)
May 09, 2022 0.1300 0.1300 0.1205 0.1220 26,500 -0.01(-8.48%)
May 06, 2022 0.1333 0.1372 0.1333 0.1333 23,000 +0.00(+1.91%)
May 05, 2022 0.1308 0.1308 0.1308 0.1308 1,270 -0.01(-3.82%)
May 04, 2022 0.1360 0.1360 0.1360 0.1360 1,270 -0.00(-0.58%)
May 03, 2022 0.1244 0.1379 0.1244 0.1368 34,200 +0.02(+18.75%)
May 02, 2022 0.1152 0.1152 0.1152 0.1152 2,004 -0.01(-7.84%)
Apr 29, 2022 0.1300 0.1300 0.1249 0.1250 39,500 -0.01(-3.85%)
Apr 28, 2022 0.1392 0.1392 0.1300 0.1300 22,018 -0.02(-12.16%)
Apr 27, 2022 0.1480 0.1480 0.1480 0.1480 500 -0.00(-1.99%)
Apr 26, 2022 0.1392 0.1528 0.1392 0.1510 12,417 +0.00(+2.03%)
Apr 25, 2022 0.1500 0.1500 0.1470 0.1480 66,700 -0.01(-4.52%)
Apr 22, 2022 0.1500 0.1560 0.1500 0.1550 35,600 +0.00(+2.65%)
Apr 21, 2022 0.1527 0.1670 0.1510 0.1510 12,208 -0.00(-1.95%)
Apr 20, 2022 0.1400 0.1540 0.1390 0.1540 36,000 +0.01(+5.84%)
Apr 19, 2022 0.1455 0.1455 0.1455 0.1455 6,000 -0.00(-0.68%)
Apr 18, 2022 0.1465 0.1465 0.1465 0.1465 5,500 +0.00(+2.45%)
Apr 14, 2022 0.1430 0.1430 0.1430 0.1430 300 +0.01(+5.22%)
Apr 13, 2022 0.1359 0.1359 0.1359 0.1359 1,000 -0.02(-10.59%)
Apr 12, 2022 0.1472 0.1520 0.1472 0.1520 6,668 +0.00(+3.19%)
Apr 11, 2022 0.1473 0.1473 0.1473 0.1473 5,000 +0.00(+0.07%)
Apr 08, 2022 0.1426 0.1500 0.1394 0.1472 32,863 +0.01(+9.04%)
Apr 07, 2022 0.1500 0.1500 0.1320 0.1350 96,028 -0.01(-10.00%)
Apr 06, 2022 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-6.43%)
Apr 05, 2022 0.1603 0.1603 0.1603 0.1603 1,000 -0.00(-1.54%)
Apr 04, 2022 0.1500 0.1628 0.1500 0.1628 89,964 +0.01(+7.25%)
Apr 01, 2022 0.1282 0.1518 0.1282 0.1518 30,400 +0.01(+4.19%)
Mar 31, 2022 0.1521 0.1521 0.1457 0.1457 19,500 -0.03(-17.40%)
Mar 30, 2022 0.1790 0.1790 0.1764 0.1764 50,500 -0.01(-5.16%)
Mar 29, 2022 0.1598 0.1872 0.1598 0.1860 92,665 +0.03(+20.78%)
Mar 28, 2022 0.1520 0.1600 0.1450 0.1540 23,400 -0.01(-3.93%)
Mar 25, 2022 0.1603 0.1603 0.1603 0.1603 3,500 +0.00(+0.19%)
Mar 24, 2022 0.1750 0.1750 0.1600 0.1600 14,000 -0.01(-5.88%)
Mar 22, 2022 0.1700 0 -0.00(-0.41%)
Mar 21, 2022 0.1490 0.1707 0.1490 0.1707 1,810 +0.01(+7.63%)
Mar 18, 2022 0.1600 0.1600 0.1572 0.1586 19,500 +0.01(+3.32%)
Mar 17, 2022 0.1552 0.1552 0.1489 0.1535 19,200 +0.00(+2.68%)
Mar 16, 2022 0.1495 0.1495 0.1495 0.1495 2,000 -0.02(-12.06%)
Mar 15, 2022 0.1753 0.1753 0.1613 0.1700 17,140 -0.01(-5.56%)
Mar 14, 2022 0.1830 0.1830 0.1799 0.1800 101,500 -0.01(-2.70%)
Mar 11, 2022 0.1800 0.1850 0.1770 0.1850 32,002 +0.01(+2.78%)
Mar 10, 2022 0.1758 0.1880 0.1757 0.1800 105,200 +0.01(+7.14%)
Mar 09, 2022 0.1673 0.1700 0.1673 0.1680 8,600 +0.01(+7.01%)
Mar 08, 2022 0.1441 0.1750 0.1441 0.1570 138,900 +0.01(+8.43%)
Mar 07, 2022 0.1409 0.1491 0.1409 0.1448 10,125 -0.01(-3.47%)
Mar 04, 2022 0.1447 0.1500 0.1447 0.1500 70,733 +0.01(+3.45%)
Mar 03, 2022 0.1408 0.1500 0.1391 0.1450 204,502 +0.00(+0.83%)
Mar 02, 2022 0.1339 0.1438 0.1339 0.1438 232,500 +0.02(+18.94%)
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.