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 (%)
Dec 31, 2019 0.1542 0.1542 0.1528 0.1528 3,800 +0.00(+2.28%)
Dec 30, 2019 0.1500 0.1520 0.1480 0.1494 97,908 +0.00(+0.13%)
Dec 27, 2019 0.1517 0.1620 0.1492 0.1492 60,500 -0.01(-7.33%)
Dec 26, 2019 0.1610 0.1610 0.1610 0.1610 3,000 +0.01(+5.99%)
Dec 24, 2019 0.1480 0.1600 0.1480 0.1519 22,100 +0.00(+2.43%)
Dec 23, 2019 0.1483 0.1483 0.1483 0.1483 2,000 +0.00(+2.77%)
Dec 20, 2019 0.1443 0.1526 0.1443 0.1443 42,100 -0.00(-1.64%)
Dec 19, 2019 0.1500 0.1500 0.1467 0.1467 9,000 -0.00(-0.20%)
Dec 18, 2019 0.1380 0.1470 0.1380 0.1470 4,789 -0.00(-1.34%)
Dec 17, 2019 0.1327 0.1490 0.1327 0.1490 2,967 +0.00(+1.50%)
Dec 16, 2019 0.1444 0.1470 0.1444 0.1468 3,050 -0.01(-4.05%)
Dec 13, 2019 0.1530 0.1530 0.1530 0.1530 5,500 -0.00(-1.86%)
Dec 12, 2019 0.1550 0.1600 0.1479 0.1559 77,834 +0.01(+3.93%)
Dec 11, 2019 0.1500 0.1500 0.1500 0.1500 3,500 +0.01(+7.14%)
Dec 06, 2019 0.1400 0.1400 0.1400 0 -0.01(-5.28%)
Dec 04, 2019 0.1478 0.1478 0.1478 0 -0.01(-7.57%)
Dec 03, 2019 0.1599 0.1599 0.1599 0.1599 12,048 +0.02(+14.21%)
Dec 02, 2019 0.1492 0.1500 0.1400 0.1400 7,500 -0.01(-6.10%)
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%)
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.