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, 2023 0.0980 0.0990 0.0882 0.0950 103,001 -0.00(-3.55%)
May 30, 2023 0.0993 0.1029 0.0985 0.0985 6,500 -0.01(-5.74%)
May 26, 2023 0.0985 0.1045 0.0985 0.1045 40,000 +0.00(+1.55%)
May 24, 2023 0.1029 0 -0.01(-6.45%)
May 22, 2023 0.1100 0 +0.00(+2.52%)
May 19, 2023 0.1085 0.1100 0.1073 0.1073 42,000 -0.01(-9.07%)
May 17, 2023 0.1180 0 +0.01(+12.27%)
May 16, 2023 0.1051 0.1051 0.1051 0.1051 1,000 -0.01(-10.17%)
May 15, 2023 0.1100 0.1170 0.1095 0.1170 36,400 +0.00(+3.72%)
May 12, 2023 0.1128 0.1210 0.1093 0.1128 46,846 -0.01(-8.29%)
May 08, 2023 0.1230 0 +0.01(+9.04%)
May 03, 2023 0.1128 12 -0.00(-4.00%)
May 02, 2023 0.1211 0.1211 0.1150 0.1175 46,636 +0.01(+4.91%)
May 01, 2023 0.1183 0.1183 0.1120 0.1120 52,141 +0.00(+4.58%)
Apr 28, 2023 0.1070 0.1071 0.1070 0.1071 7,100 -0.01(-6.87%)
Apr 27, 2023 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Apr 25, 2023 0.1150 0 +0.01(+5.50%)
Apr 24, 2023 0.1150 0.1150 0.1090 0.1090 7,000 -0.00(-0.91%)
Apr 21, 2023 0.1100 0.1100 0.1100 0.1100 40,000 +0.00(+0.00%)
Apr 17, 2023 0.1100 0 -0.01(-6.38%)
Apr 14, 2023 0.1175 0.1175 0.1175 0.1175 8,000 +0.00(+0.00%)
Apr 13, 2023 0.1150 0.1175 0.1150 0.1175 14,000 +0.01(+12.12%)
Apr 10, 2023 0.1048 0 +0.00(+0.58%)
Mar 29, 2023 0.1042 0 -0.00(-0.76%)
Mar 28, 2023 0.1050 0.1050 0.1050 0.1050 9,000 +0.01(+6.06%)
Mar 27, 2023 0.1000 0.1050 0.0990 0.0990 74,916 -0.00(-1.00%)
Mar 23, 2023 0.1000 0 +0.00(+2.56%)
Mar 22, 2023 0.0975 0.0975 0.0975 0.0975 10,000 -0.01(-4.97%)
Mar 20, 2023 0.1026 0 -0.00(-0.87%)
Mar 17, 2023 0.1035 0.1035 0.1035 0.1035 5,983 -0.01(-5.91%)
Mar 16, 2023 0.1100 0.1100 0.1100 0.1100 3,250 +0.00(+0.00%)
Mar 15, 2023 0.1100 0.1100 0.1100 0.1100 3,250 +0.00(+0.00%)
Mar 14, 2023 0.1100 0.1100 0.1100 0.1100 18,000 +0.00(+1.85%)
Mar 13, 2023 0.1080 0.1092 0.1080 0.1080 60,500 +0.00(+2.86%)
Mar 10, 2023 0.1012 0.1050 0.1000 0.1050 15,333 -0.00(-3.76%)
Mar 09, 2023 0.0942 0.1091 0.0942 0.1091 50,500 +0.01(+15.33%)
Mar 07, 2023 0.0946 1,000 -0.01(-8.07%)
Mar 02, 2023 0.1029 0 +0.01(+8.32%)
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.