Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tristar Gold Inc (OP: TSGZF )

0.0750 -0.0057 (-7.06%)
Streaming Delayed Price Updated: 12:25 PM EST, Nov 18, 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 (%)
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%)
Oct 01, 2024 0.1700 0.1700 0.0912 0.1010 377,739 -0.05(-34.42%)
Sep 30, 2024 0.1480 0.1540 0.1480 0.1540 7,000 -0.00(-3.02%)
Sep 27, 2024 0.1350 0.1588 0.1350 0.1588 3,400 +0.02(+13.43%)
Sep 26, 2024 0.1436 0.1450 0.1400 0.1400 6,310 -0.01(-6.67%)
Sep 25, 2024 0.1500 0.1500 0.1500 0.1500 2,500 +0.01(+11.11%)
Sep 24, 2024 0.1350 0.1750 0.1350 0.1350 1,075 -0.01(-10.00%)
Sep 23, 2024 0.1640 0.1700 0.1500 0.1500 56,666 +0.01(+11.11%)
Sep 20, 2024 0.1370 0.1370 0.1350 0.1350 47,123 -0.01(-6.90%)
Sep 19, 2024 0.1450 0.1450 0.1450 0.1450 2,000 +0.01(+10.60%)
Sep 18, 2024 0.1236 0.1311 0.1236 0.1311 13,500 -0.01(-6.36%)
Sep 17, 2024 0.1400 0.1400 0.1400 0.1400 9,386 +0.00(+0.00%)
Sep 16, 2024 0.1450 0.1450 0.1400 0.1400 21,424 -0.02(-12.23%)
Sep 13, 2024 0.1600 0.1700 0.1550 0.1595 16,170 +0.01(+10.00%)
Sep 09, 2024 0.1450 0 -0.01(-7.41%)
Sep 04, 2024 0.1566 0 +0.03(+25.38%)
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.