Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tristar Gold Inc (OP: TSGZF )

0.1550 +0.0050 (+3.33%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 17, 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 29, 2019 0.1500 0.1500 0.1491 0.1491 15,000 -0.00(-2.49%)
Nov 26, 2019 0.1529 0.1529 0.1529 0 -0.00(-1.35%)
Nov 25, 2019 0.1520 0.1660 0.1503 0.1550 59,500 +0.00(+1.97%)
Nov 22, 2019 0.1499 0.1580 0.1480 0.1520 15,600 +0.01(+8.57%)
Nov 21, 2019 0.1400 0.1400 0.1400 0.1400 666 -0.01(-4.37%)
Nov 20, 2019 0.1464 0.1464 0.1464 0.1464 500 -0.01(-5.24%)
Nov 19, 2019 0.1589 0.1680 0.1545 0.1545 16,471 -0.01(-6.93%)
Nov 18, 2019 0.1411 0.1660 0.1411 0.1660 8,900 +0.02(+12.62%)
Nov 15, 2019 0.1587 0.1660 0.1474 0.1474 3,500 -0.01(-5.51%)
Nov 14, 2019 0.1560 0.1560 0.1560 0.1560 24,500 +0.00(+0.71%)
Nov 13, 2019 0.1568 0.1660 0.1549 0.1549 7,300 -0.01(-6.69%)
Nov 12, 2019 0.1660 0.1750 0.1600 0.1660 194,900 +0.01(+4.47%)
Nov 11, 2019 0.1550 0.1589 0.1550 0.1589 19,800 -0.02(-9.20%)
Nov 08, 2019 0.1550 0.1750 0.1511 0.1750 39,600 +0.00(+2.94%)
Nov 07, 2019 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Nov 06, 2019 0.1700 0.1700 0.1700 0.1700 167,000 +0.00(+1.80%)
Nov 05, 2019 0.1575 0.1670 0.1500 0.1670 42,000 +0.00(+1.09%)
Nov 01, 2019 0.1652 0.1652 0.1652 0 +0.01(+7.97%)
Oct 31, 2019 0.1530 0.1530 0.1530 0.1530 5,833 -0.00(-1.61%)
Oct 30, 2019 0.1500 0.1555 0.1500 0.1555 6,950 +0.00(+0.32%)
Oct 29, 2019 0.1500 0.1550 0.1500 0.1550 20,000 +0.00(+1.11%)
Oct 28, 2019 0.1533 0.1533 0.1533 0.1533 4,000 -0.00(-0.45%)
Oct 24, 2019 0.1540 0.1540 0.1540 0 +0.00(+0.72%)
Oct 23, 2019 0.1577 0.1580 0.1529 0.1529 11,600 +0.00(+2.89%)
Oct 18, 2019 0.1486 0.1486 0.1486 0 +0.01(+4.65%)
Oct 17, 2019 0.1561 0.1561 0.1420 0.1420 2,550 -0.02(-9.84%)
Oct 15, 2019 0.1575 0.1575 0.1575 0 +0.00(+0.96%)
Oct 11, 2019 0.1560 0.1560 0.1560 0 +0.01(+4.00%)
Oct 10, 2019 0.1490 0.1500 0.1490 0.1500 10,000 -0.01(-7.75%)
Oct 09, 2019 0.1689 0.1700 0.1613 0.1626 33,000 -0.00(-1.45%)
Oct 08, 2019 0.1539 0.1650 0.1539 0.1650 11,000 -0.00(-2.88%)
Oct 03, 2019 0.1699 0.1699 0.1699 0 -0.00(-1.62%)
Oct 02, 2019 0.1600 0.1727 0.1505 0.1727 23,300 +0.02(+12.73%)
Oct 01, 2019 0.1532 0.1532 0.1532 0.1532 7,171 -0.02(-10.93%)
Sep 30, 2019 0.1720 0.1720 0.1640 0.1720 92,413 -0.00(-1.71%)
Sep 27, 2019 0.1723 0.1750 0.1723 0.1750 31,100 -0.00(-0.57%)
Sep 26, 2019 0.1870 0.1870 0.1736 0.1760 50,875 -0.01(-4.86%)
Sep 25, 2019 0.1835 0.1850 0.1835 0.1850 3,250 +0.00(+2.15%)
Sep 24, 2019 0.1811 0.1811 0.1811 0.1811 1,100 +0.00(+2.32%)
Sep 20, 2019 0.1770 0.1770 0.1770 0 +0.00(+2.02%)
Sep 19, 2019 0.1750 0.1765 0.1735 0.1735 41,500 -0.00(-1.70%)
Sep 18, 2019 0.1765 0.1765 0.1765 0.1765 1,500 +0.00(+1.67%)
Sep 17, 2019 0.1819 0.1870 0.1608 0.1736 21,800 +0.00(+2.78%)
Sep 16, 2019 0.1600 0.1699 0.1600 0.1689 22,000 +0.01(+5.56%)
Sep 13, 2019 0.1620 0.1620 0.1600 0.1600 17,200 +0.00(+0.00%)
Sep 12, 2019 0.1600 0.1600 0.1600 0.1600 3,500 +0.00(+2.11%)
Sep 11, 2019 0.1600 0.1600 0.1567 0.1567 12,723 -0.00(-2.06%)
Sep 10, 2019 0.1600 0.1600 0.1600 0.1600 16,000 +0.00(+0.00%)
Sep 09, 2019 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Sep 06, 2019 0.1600 0.1600 0.1600 0.1600 20,000 -0.00(-1.84%)
Sep 04, 2019 0.1630 0.1630 0.1630 0 +0.01(+3.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.