Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tristar Gold Inc (OP: TSGZF )

0.0840 +0.0013 (+1.57%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0840 0.0856 0.0840 0.0840 131,700 +0.00(+1.57%)
Dec 19, 2024 0.0780 0.0909 0.0741 0.0827 335,400 +0.02(+29.22%)
Dec 17, 2024 0.0640 0 -0.01(-14.67%)
Dec 16, 2024 0.0720 0.0750 0.0720 0.0750 10,000 +0.00(+7.14%)
Dec 12, 2024 0.0700 0 -0.00(-5.41%)
Dec 10, 2024 0.0740 0 -0.00(-1.33%)
Dec 06, 2024 0.0750 0 +0.00(+1.35%)
Dec 05, 2024 0.0740 0.0740 0.0740 0.0740 1,000 -0.00(-5.13%)
Dec 04, 2024 0.0735 0.0780 0.0735 0.0780 4,000 +0.00(+0.00%)
Dec 03, 2024 0.0779 0.0780 0.0763 0.0780 51,000 +0.00(+4.00%)
Dec 02, 2024 0.0750 0.0750 0.0750 0.0750 243 -0.00(-2.85%)
Nov 29, 2024 0.0776 0.0799 0.0772 0.0772 100,045 +0.00(+5.75%)
Nov 26, 2024 0.0730 0 +0.00(+4.29%)
Nov 25, 2024 0.0700 0.0720 0.0700 0.0700 31,400 -0.00(-6.67%)
Nov 21, 2024 0.0750 0 +0.00(+0.00%)
Nov 20, 2024 0.0750 0.0765 0.0720 0.0750 80,455 -0.01(-7.98%)
Nov 19, 2024 0.0823 0.0823 0.0710 0.0815 10,000 +0.01(+8.67%)
Nov 18, 2024 0.0790 0.0790 0.0710 0.0750 173,089 -0.01(-7.06%)
Nov 15, 2024 0.0800 0.0807 0.0800 0.0807 1,500 +0.01(+12.08%)
Nov 14, 2024 0.0753 0.0766 0.0720 0.0720 252,272 -0.01(-7.69%)
Nov 13, 2024 0.0780 0.0780 0.0780 0.0780 69,000 -0.01(-8.24%)
Nov 12, 2024 0.0871 0.0871 0.0794 0.0850 197,400 +0.01(+8.28%)
Nov 11, 2024 0.0878 0.0922 0.0722 0.0785 297,515 -0.01(-14.86%)
Nov 08, 2024 0.0954 0.0954 0.0860 0.0922 104,918 -0.00(-2.95%)
Nov 07, 2024 0.0950 0.0950 0.0900 0.0950 13,500 -0.00(-1.35%)
Nov 06, 2024 0.0963 0.0963 0.0963 0.0963 4,850 +0.00(+2.77%)
Nov 05, 2024 0.0937 0.0937 0.0937 0.0937 1,000 +0.00(+0.00%)
Nov 04, 2024 0.0940 0.0940 0.0901 0.0937 40,000 -0.00(-3.40%)
Nov 01, 2024 0.0953 0.0970 0.0953 0.0970 24,300 +0.00(+0.00%)
Oct 31, 2024 0.0996 0.0996 0.0953 0.0970 15,138 -0.01(-5.55%)
Oct 29, 2024 0.1027 10 +0.02(+28.37%)
Oct 28, 2024 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-10.11%)
Oct 25, 2024 0.0800 0.0990 0.0800 0.0890 25,824 +0.01(+11.25%)
Oct 24, 2024 0.0880 0.0954 0.0800 0.0800 145,100 -0.02(-16.14%)
Oct 22, 2024 0.0954 0 -0.01(-9.14%)
Oct 21, 2024 0.0850 0.1050 0.0850 0.1050 186,250 +0.02(+31.25%)
Oct 18, 2024 0.0830 0.0850 0.0775 0.0800 125,477 +0.01(+8.11%)
Oct 17, 2024 0.0810 0.0850 0.0740 0.0740 21,720 -0.01(-8.64%)
Oct 16, 2024 0.0810 0.0810 0.0810 0.0810 20,000 +0.01(+8.00%)
Oct 15, 2024 0.0760 0.0760 0.0750 0.0750 19,000 -0.00(-5.06%)
Oct 14, 2024 0.0790 0.0790 0.0790 0.0790 126,582 +0.00(+5.33%)
Oct 11, 2024 0.0800 0.0800 0.0720 0.0750 64,000 -0.00(-5.66%)
Oct 10, 2024 0.0800 0.0800 0.0795 0.0795 18,500 +0.00(+4.19%)
Oct 09, 2024 0.0750 0.0763 0.0699 0.0763 195,200 -0.01(-13.59%)
Oct 08, 2024 0.0975 0.1010 0.0800 0.0883 95,030 -0.00(-4.02%)
Oct 07, 2024 0.0900 0.1050 0.0900 0.0920 108,004 -0.01(-13.04%)
Oct 04, 2024 0.1058 0.1058 0.1058 0.1058 2,500 +0.01(+5.80%)
Oct 03, 2024 0.1000 0.1000 0.1000 0.1000 20,100 -0.01(-11.74%)
Oct 02, 2024 0.1050 0.1173 0.1000 0.1133 147,700 +0.01(+12.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.