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: 12:44 PM EDT, May 23, 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, 2011 0.7795 0.7795 0.7795 0 -0.02(-2.44%)
May 20, 2011 0.7990 0.7990 0.7990 0 +0.04(+5.58%)
May 19, 2011 0.7569 0.7569 0.7568 0.7568 6,618 -0.07(-8.34%)
May 16, 2011 0.8257 0.8257 0.8257 0 -0.00(-0.28%)
May 13, 2011 0.8330 0.8330 0.8280 0.8280 16,000 -0.02(-2.01%)
May 12, 2011 0.8537 0.8537 0.8330 0.8450 35,230 +0.01(+0.70%)
May 11, 2011 0.8389 0.8391 0.8389 0.8391 10,000 +0.01(+0.85%)
May 06, 2011 0.8320 0.8320 0.8320 366 -0.02(-2.12%)
May 04, 2011 0.8500 0.8500 0.8500 0 +0.01(+1.64%)
May 03, 2011 0.8329 0.8460 0.8329 0.8363 35,000 +0.00(+0.26%)
May 02, 2011 0.8341 0.8341 0.8341 0.8341 3,000 +0.01(+1.21%)
Apr 29, 2011 0.8737 0.8737 0.8241 0.8241 12,856 -0.01(-1.29%)
Apr 28, 2011 0.8555 0.8590 0.8255 0.8349 60,343 -0.08(-8.75%)
Apr 26, 2011 0.9150 0.9150 0.9150 0.9150 0 +0.04(+4.73%)
Apr 21, 2011 0.8737 0.8737 0.8737 0 -0.10(-9.93%)
Apr 20, 2011 0.9000 0.9700 0.9000 0.9700 41,000 +0.08(+8.83%)
Apr 19, 2011 0.9035 0.9035 0.8913 0.8913 30,000 -0.01(-1.56%)
Apr 18, 2011 0.9011 0.9138 0.9011 0.9054 26,200 +0.00(+0.49%)
Apr 15, 2011 0.8955 0.9010 0.8955 0.9010 6,000 +0.03(+3.62%)
Apr 14, 2011 0.8943 0.8990 0.8695 0.8695 18,769 -0.01(-0.97%)
Apr 13, 2011 0.8365 0.8780 0.8365 0.8780 77,000 +0.04(+5.09%)
Apr 12, 2011 0.8680 0.8680 0.8353 0.8355 12,800 -0.08(-8.54%)
Apr 11, 2011 0.8585 0.9135 0.8585 0.9135 14,500 +0.05(+6.22%)
Apr 08, 2011 0.8398 0.8600 0.8395 0.8600 9,000 +0.06(+7.23%)
Apr 05, 2011 0.8020 0.8020 0.8020 0.8020 0 +0.00(+0.35%)
Apr 04, 2011 0.7988 0.7992 0.7988 0.7992 30,000 -0.02(-2.81%)
Apr 01, 2011 0.8223 0.8223 0.8223 0.8223 15,000 +0.01(+0.76%)
Mar 31, 2011 0.8161 0.8161 0.8161 0.8161 10,000 +0.01(+0.94%)
Mar 30, 2011 0.7960 0.8085 0.7960 0.8085 19,500 +0.04(+5.00%)
Mar 29, 2011 0.7600 0.7700 0.7600 0.7700 70,000 +0.04(+5.23%)
Mar 22, 2011 0.7317 0.7317 0.7317 0.7317 0 +0.02(+2.58%)
Mar 21, 2011 0.7133 0.7133 0.7133 0.7133 2,334 -0.03(-4.51%)
Mar 18, 2011 0.7470 0.7470 0.7470 0.7470 1,000 +0.06(+9.29%)
Mar 17, 2011 0.6850 0.7240 0.6835 0.6835 83,569 -0.02(-2.52%)
Mar 16, 2011 0.7100 0.7112 0.7012 0.7012 45,000 -0.09(-11.54%)
Mar 14, 2011 0.7927 0.7927 0.7927 0.7927 0 -0.01(-0.91%)
Mar 11, 2011 0.8000 0.8000 0.8000 0.8000 5,000 -0.02(-2.44%)
Mar 09, 2011 0.8200 0.8200 0.8200 0.8200 0 -0.07(-7.71%)
Mar 08, 2011 0.8890 0.8890 0.8885 0.8885 10,000 +0.00(+0.14%)
Mar 07, 2011 0.8378 0.8873 0.8378 0.8873 40,000 +0.11(+14.34%)
Mar 03, 2011 0.7760 0.7760 0.7760 0.7760 0 -0.00(-0.06%)
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.