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 29, 2020 0.2657 0.2829 0.2501 0.2566 278,500 -0.00(-0.85%)
May 28, 2020 0.2510 0.2645 0.2335 0.2588 84,045 +0.02(+7.39%)
May 27, 2020 0.2335 0.2410 0.2331 0.2410 100,950 +0.02(+8.61%)
May 26, 2020 0.2198 0.2322 0.2170 0.2219 117,253 -0.02(-6.37%)
May 22, 2020 0.2280 0.2370 0.2280 0.2370 58,500 +0.01(+3.04%)
May 21, 2020 0.2250 0.2300 0.2184 0.2300 42,907 +0.00(+1.86%)
May 20, 2020 0.2250 0.2290 0.2110 0.2258 274,058 -0.00(-0.22%)
May 19, 2020 0.2200 0.2334 0.2135 0.2263 90,901 -0.00(-1.61%)
May 18, 2020 0.2100 0.2300 0.2100 0.2300 44,500 +0.01(+5.50%)
May 15, 2020 0.2220 0.2220 0.2080 0.2180 101,700 -0.01(-5.22%)
May 14, 2020 0.2200 0.2300 0.2110 0.2300 80,359 +0.00(+1.28%)
May 13, 2020 0.2300 0.2300 0.2260 0.2271 80,600 +0.00(+0.49%)
May 12, 2020 0.2089 0.2300 0.2088 0.2260 114,500 +0.00(+2.12%)
May 11, 2020 0.1990 0.2215 0.1990 0.2213 4,500 -0.01(-3.78%)
May 08, 2020 0.2200 0.2300 0.2102 0.2300 57,100 +0.01(+2.27%)
May 07, 2020 0.2290 0.2300 0.2249 0.2249 6,050 -0.00(-1.96%)
May 06, 2020 0.2233 0.2440 0.2233 0.2294 23,417 -0.00(-0.26%)
May 05, 2020 0.2310 0.2310 0.2300 0.2300 11,000 +0.00(+0.04%)
May 04, 2020 0.2240 0.2321 0.2191 0.2299 251,050 +0.01(+2.59%)
May 01, 2020 0.2100 0.2241 0.2100 0.2241 25,200 +0.01(+6.71%)
Apr 30, 2020 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Apr 29, 2020 0.2155 0.2210 0.2100 0.2100 53,816 -0.02(-9.21%)
Apr 28, 2020 0.2250 0.2313 0.2250 0.2313 24,761 +0.01(+2.80%)
Apr 27, 2020 0.2225 0.2339 0.2154 0.2250 82,499 +0.01(+2.27%)
Apr 24, 2020 0.2267 0.2356 0.2150 0.2200 62,300 -0.01(-3.55%)
Apr 23, 2020 0.2048 0.2281 0.2048 0.2281 125,090 +0.02(+11.27%)
Apr 22, 2020 0.2043 0.2050 0.1916 0.2050 80,585 +0.00(+0.34%)
Apr 21, 2020 0.2100 0.2100 0.1850 0.2043 9,025 -0.01(-2.95%)
Apr 20, 2020 0.2230 0.2230 0.1964 0.2105 12,000 +0.00(+0.19%)
Apr 17, 2020 0.1958 0.2150 0.1890 0.2101 7,500 +0.01(+4.27%)
Apr 16, 2020 0.2160 0.2209 0.2015 0.2015 81,645 -0.02(-7.06%)
Apr 15, 2020 0.2200 0.2202 0.2040 0.2168 2,975 -0.02(-8.64%)
Apr 14, 2020 0.2208 0.2410 0.2208 0.2373 6,265 +0.03(+13.54%)
Apr 13, 2020 0.2000 0.2090 0.2000 0.2090 24,550 +0.00(+2.10%)
Apr 09, 2020 0.2050 0.2100 0.2000 0.2047 28,500 +0.00(+2.35%)
Apr 08, 2020 0.2159 0.2159 0.2000 0.2000 56,500 +0.00(+0.00%)
Apr 06, 2020 0.2000 0.2000 0.2000 0 +0.00(+1.01%)
Apr 03, 2020 0.1980 0.1980 0.1947 0.1980 5,200 -0.00(-1.00%)
Apr 02, 2020 0.1961 0.2004 0.1920 0.2000 81,773 +0.02(+8.11%)
Apr 01, 2020 0.1850 0.1850 0.1850 0.1850 13,000 +0.00(+0.00%)
Mar 31, 2020 0.1884 0.1900 0.1828 0.1850 48,525 +0.01(+5.71%)
Mar 30, 2020 0.2000 0.2000 0.1750 0.1750 24,800 -0.01(-5.46%)
Mar 27, 2020 0.1850 0.1900 0.1800 0.1851 43,900 -0.01(-3.69%)
Mar 26, 2020 0.1820 0.1961 0.1750 0.1922 51,150 +0.02(+13.66%)
Mar 25, 2020 0.1900 0.1900 0.1630 0.1691 15,635 -0.02(-11.33%)
Mar 24, 2020 0.1900 0.1932 0.1762 0.1907 31,833 +0.03(+17.28%)
Mar 23, 2020 0.1618 0.1626 0.1550 0.1626 14,665 +0.01(+4.90%)
Mar 20, 2020 0.1625 0.1650 0.1550 0.1550 30,600 -0.00(-2.21%)
Mar 19, 2020 0.1500 0.1585 0.1500 0.1585 81,000 +0.01(+5.67%)
Mar 18, 2020 0.1600 0.1600 0.1500 0.1500 12,300 -0.01(-5.06%)
Mar 17, 2020 0.1710 0.1750 0.1490 0.1580 18,500 +0.01(+8.97%)
Mar 16, 2020 0.1700 0.1700 0.1310 0.1450 21,009 -0.03(-19.40%)
Mar 13, 2020 0.1982 0.1982 0.1684 0.1799 111,800 -0.00(-0.06%)
Mar 12, 2020 0.1505 0.1800 0.1330 0.1800 630,647 -0.00(-0.50%)
Mar 11, 2020 0.2236 0.2236 0.1750 0.1809 252,003 -0.02(-8.64%)
Mar 10, 2020 0.2151 0.2151 0.1816 0.1980 144,954 -0.02(-10.00%)
Mar 09, 2020 0.2181 0.2283 0.2000 0.2200 80,208 -0.00(-0.90%)
Mar 06, 2020 0.2140 0.2237 0.2030 0.2220 85,800 -0.00(-1.29%)
Mar 05, 2020 0.2238 0.2249 0.2189 0.2249 25,728 +0.01(+2.98%)
Mar 04, 2020 0.2311 0.2311 0.2184 0.2184 18,573 -0.01(-2.93%)
Mar 03, 2020 0.2400 0.2400 0.2174 0.2250 6,911 -0.00(-1.06%)
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.