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 )

0.1079 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 5, 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 30, 2020 0.2000 0.2058 0.1888 0.1958 245,282 -0.01(-5.64%)
Nov 27, 2020 0.1948 0.2100 0.1948 0.2075 57,600 -0.00(-1.19%)
Nov 25, 2020 0.2100 0.2100 0.2050 0.2100 18,700 +0.00(+0.00%)
Nov 24, 2020 0.2000 0.2205 0.2000 0.2100 50,684 -0.00(-1.96%)
Nov 23, 2020 0.2200 0.2230 0.2137 0.2142 40,842 -0.01(-3.86%)
Nov 20, 2020 0.2170 0.2230 0.2150 0.2228 33,800 +0.00(+2.15%)
Nov 19, 2020 0.2200 0.2200 0.2100 0.2181 64,033 -0.00(-0.09%)
Nov 18, 2020 0.2200 0.2230 0.2179 0.2183 77,290 -0.01(-4.71%)
Nov 17, 2020 0.2300 0.2300 0.2150 0.2291 106,290 -0.00(-0.04%)
Nov 16, 2020 0.2369 0.2400 0.2291 0.2292 128,100 -0.01(-2.80%)
Nov 13, 2020 0.2394 0.2394 0.2250 0.2358 43,700 -0.00(-1.38%)
Nov 12, 2020 0.2400 0.2410 0.2359 0.2391 75,560 -0.01(-2.37%)
Nov 11, 2020 0.2337 0.2449 0.2200 0.2449 172,919 +0.01(+2.47%)
Nov 10, 2020 0.2438 0.2500 0.2301 0.2390 152,296 -0.02(-8.08%)
Nov 09, 2020 0.2514 0.2610 0.2450 0.2600 12,016 -0.00(-0.38%)
Nov 06, 2020 0.2642 0.2770 0.2580 0.2610 42,100 +0.00(+0.46%)
Nov 05, 2020 0.2312 0.2598 0.2312 0.2598 141,414 +0.02(+9.02%)
Nov 04, 2020 0.2345 0.2383 0.2328 0.2383 39,540 +0.01(+5.91%)
Nov 03, 2020 0.2200 0.2299 0.2200 0.2250 21,515 +0.01(+3.31%)
Oct 30, 2020 0.2178 0.2178 0.2178 0 +0.00(+0.05%)
Oct 29, 2020 0.2168 0.2210 0.2097 0.2177 169,734 -0.00(-0.05%)
Oct 28, 2020 0.2120 0.2230 0.2120 0.2178 113,308 -0.00(-0.27%)
Oct 27, 2020 0.2277 0.2304 0.2152 0.2184 40,683 -0.01(-3.87%)
Oct 26, 2020 0.2488 0.2488 0.2200 0.2272 89,900 -0.01(-3.65%)
Oct 23, 2020 0.2410 0.2522 0.2358 0.2358 25,200 -0.01(-4.73%)
Oct 22, 2020 0.2676 0.2676 0.2475 0.2475 42,365 -0.01(-4.81%)
Oct 21, 2020 0.2540 0.2675 0.2540 0.2600 88,478 -0.00(-1.55%)
Oct 20, 2020 0.2500 0.2641 0.2438 0.2641 150,965 +0.01(+5.64%)
Oct 19, 2020 0.2552 0.2580 0.2500 0.2500 164,200 -0.01(-3.85%)
Oct 16, 2020 0.2810 0.2810 0.2600 0.2600 19,000 +0.00(+0.00%)
Oct 15, 2020 0.2645 0.2700 0.2593 0.2600 49,890 -0.01(-3.77%)
Oct 14, 2020 0.2690 0.2717 0.2690 0.2702 44,639 +0.00(+1.46%)
Oct 13, 2020 0.2600 0.2703 0.2600 0.2663 64,044 +0.00(+1.06%)
Oct 12, 2020 0.2552 0.2635 0.2552 0.2635 7,100 +0.00(+1.35%)
Oct 09, 2020 0.2650 0.2680 0.2585 0.2600 34,100 +0.00(+0.00%)
Oct 08, 2020 0.2650 0.2691 0.2600 0.2600 32,000 +0.00(+0.00%)
Oct 07, 2020 0.2700 0.2700 0.2560 0.2600 177,413 -0.01(-3.53%)
Oct 06, 2020 0.2960 0.2960 0.2695 0.2695 91,318 -0.02(-6.26%)
Oct 05, 2020 0.2850 0.2875 0.2826 0.2875 32,168 +0.00(+0.74%)
Oct 02, 2020 0.2920 0.2920 0.2850 0.2854 92,500 +0.00(+1.03%)
Oct 01, 2020 0.2700 0.2825 0.2610 0.2825 34,500 +0.02(+8.65%)
Sep 30, 2020 0.2600 0.2600 0.2600 0.2600 8,000 -0.01(-3.88%)
Sep 29, 2020 0.2700 0.2705 0.2650 0.2705 89,524 +0.01(+3.80%)
Sep 28, 2020 0.3050 0.3050 0.2606 0.2606 56,200 -0.01(-2.47%)
Sep 25, 2020 0.2727 0.2780 0.2672 0.2672 6,700 -0.00(-1.04%)
Sep 24, 2020 0.2802 0.2802 0.2700 0.2700 23,000 +0.01(+3.17%)
Sep 23, 2020 0.2745 0.2790 0.2617 0.2617 71,850 -0.03(-9.57%)
Sep 22, 2020 0.2935 0.3000 0.2894 0.2894 23,600 -0.01(-3.21%)
Sep 21, 2020 0.3079 0.3270 0.2929 0.2990 72,328 -0.02(-7.66%)
Sep 18, 2020 0.3020 0.3238 0.3020 0.3238 43,400 +0.00(+1.41%)
Sep 17, 2020 0.3102 0.3198 0.3102 0.3193 10,604 +0.01(+2.70%)
Sep 16, 2020 0.3111 0.3210 0.3021 0.3109 74,252 +0.00(+0.94%)
Sep 15, 2020 0.3000 0.3080 0.3000 0.3080 35,388 +0.01(+3.43%)
Sep 14, 2020 0.2910 0.3000 0.2910 0.2978 12,420 +0.01(+4.71%)
Sep 11, 2020 0.2875 0.2905 0.2800 0.2844 49,000 -0.01(-1.93%)
Sep 10, 2020 0.2856 0.2933 0.2807 0.2900 94,241 +0.01(+3.57%)
Sep 09, 2020 0.2850 0.2970 0.2710 0.2800 67,800 +0.00(+0.00%)
Sep 08, 2020 0.2732 0.2800 0.2727 0.2800 31,082 -0.00(-1.20%)
Sep 04, 2020 0.2750 0.2890 0.2745 0.2834 94,200 +0.01(+4.19%)
Sep 03, 2020 0.2750 0.2780 0.2650 0.2720 17,085 -0.00(-1.73%)
Sep 02, 2020 0.2771 0.2780 0.2700 0.2768 72,840 -0.00(-1.49%)
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.