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 (%)
Mar 31, 2021 0.1911 0.1913 0.1865 0.1865 33,849 -0.00(-0.64%)
Mar 30, 2021 0.1905 0.1905 0.1800 0.1877 148,938 -0.00(-1.57%)
Mar 29, 2021 0.1900 0.1907 0.1830 0.1907 49,100 +0.01(+3.25%)
Mar 26, 2021 0.1929 0.1929 0.1800 0.1847 152,500 -0.00(-0.70%)
Mar 25, 2021 0.1861 0.1869 0.1800 0.1860 126,938 -0.01(-3.53%)
Mar 24, 2021 0.1900 0.1928 0.1850 0.1928 48,143 +0.01(+3.16%)
Mar 23, 2021 0.1989 0.2032 0.1869 0.1869 160,603 -0.01(-6.55%)
Mar 22, 2021 0.2048 0.2099 0.2000 0.2000 26,314 +0.00(+0.00%)
Mar 19, 2021 0.1950 0.2055 0.1900 0.2000 19,100 +0.01(+4.33%)
Mar 18, 2021 0.2171 0.2171 0.1885 0.1917 91,090 -0.01(-6.94%)
Mar 17, 2021 0.2175 0.2175 0.2049 0.2060 43,550 -0.01(-3.74%)
Mar 16, 2021 0.2200 0.2206 0.2043 0.2140 291,177 +0.01(+6.73%)
Mar 15, 2021 0.1900 0.2005 0.1900 0.2005 80,520 +0.00(+1.98%)
Mar 12, 2021 0.1870 0.2000 0.1870 0.1966 7,800 +0.00(+0.67%)
Mar 11, 2021 0.1985 0.1986 0.1887 0.1953 124,317 +0.00(+0.67%)
Mar 10, 2021 0.1964 0.1964 0.1820 0.1940 9,199 -0.00(-0.51%)
Mar 09, 2021 0.2000 0.2000 0.1811 0.1950 52,092 +0.01(+5.81%)
Mar 08, 2021 0.1840 0.1880 0.1768 0.1843 7,900 +0.00(+0.16%)
Mar 05, 2021 0.1800 0.1840 0.1767 0.1840 48,500 +0.00(+1.10%)
Mar 04, 2021 0.1853 0.1853 0.1820 0.1820 7,500 -0.00(-0.05%)
Mar 03, 2021 0.1810 0.1821 0.1810 0.1821 13,350 -0.00(-0.11%)
Mar 02, 2021 0.1891 0.1891 0.1823 0.1823 123,500 -0.00(-1.19%)
Mar 01, 2021 0.1841 0.1845 0.1777 0.1845 51,805 +0.00(+1.99%)
Feb 26, 2021 0.1741 0.1863 0.1650 0.1809 57,300 -0.00(-0.99%)
Feb 25, 2021 0.1765 0.1827 0.1765 0.1827 50,040 +0.01(+3.87%)
Feb 24, 2021 0.1740 0.1872 0.1514 0.1759 309,324 -0.01(-5.63%)
Feb 23, 2021 0.1736 0.1871 0.1736 0.1864 34,000 +0.01(+3.38%)
Feb 22, 2021 0.1761 0.1861 0.1761 0.1803 51,053 +0.00(+0.56%)
Feb 19, 2021 0.1744 0.1799 0.1700 0.1793 149,000 +0.01(+3.22%)
Feb 18, 2021 0.1700 0.1737 0.1671 0.1737 44,282 +0.00(+2.18%)
Feb 17, 2021 0.1900 0.1900 0.1700 0.1700 70,731 -0.02(-10.15%)
Feb 16, 2021 0.1979 0.1979 0.1851 0.1892 84,550 -0.00(-0.05%)
Feb 12, 2021 0.1929 0.1965 0.1732 0.1893 148,600 -0.01(-3.86%)
Feb 11, 2021 0.1945 0.2000 0.1900 0.1969 69,983 -0.00(-1.55%)
Feb 10, 2021 0.1972 0.2049 0.1900 0.2000 54,947 -0.00(-0.40%)
Feb 09, 2021 0.2100 0.2100 0.1968 0.2008 71,578 -0.01(-4.29%)
Feb 08, 2021 0.2109 0.2157 0.2088 0.2098 81,434 +0.01(+7.15%)
Feb 05, 2021 0.1988 0.2109 0.1939 0.1958 321,400 -0.00(-2.10%)
Feb 04, 2021 0.1962 0.2051 0.1900 0.2000 335,685 +0.00(+0.00%)
Feb 03, 2021 0.2034 0.2090 0.1996 0.2000 76,525 -0.01(-3.47%)
Feb 02, 2021 0.1924 0.2100 0.1900 0.2072 223,939 +0.01(+7.69%)
Feb 01, 2021 0.2100 0.2200 0.1850 0.1924 437,134 -0.01(-6.60%)
Jan 29, 2021 0.1999 0.2060 0.1956 0.2060 65,100 -0.00(-1.67%)
Jan 28, 2021 0.2200 0.2200 0.2000 0.2095 68,178 +0.01(+3.15%)
Jan 27, 2021 0.2096 0.2153 0.2031 0.2031 61,150 -0.01(-6.41%)
Jan 26, 2021 0.2204 0.2250 0.2117 0.2170 85,399 +0.00(+0.88%)
Jan 25, 2021 0.2100 0.2200 0.2100 0.2151 35,811 +0.01(+2.43%)
Jan 22, 2021 0.2119 0.2140 0.2100 0.2100 91,700 -0.00(-1.87%)
Jan 21, 2021 0.2170 0.2170 0.2100 0.2140 173,290 -0.00(-1.61%)
Jan 20, 2021 0.2167 0.2193 0.2134 0.2175 76,720 -0.01(-2.95%)
Jan 19, 2021 0.2260 0.2260 0.2173 0.2241 62,601 +0.01(+6.01%)
Jan 15, 2021 0.2318 0.2318 0.2114 0.2114 162,400 -0.02(-7.16%)
Jan 14, 2021 0.2000 0.2285 0.2000 0.2277 188,980 +0.02(+11.07%)
Jan 13, 2021 0.2087 0.2139 0.2050 0.2050 51,576 -0.01(-3.71%)
Jan 12, 2021 0.2200 0.2200 0.2050 0.2129 338,549 -0.00(-1.44%)
Jan 11, 2021 0.2250 0.2250 0.2050 0.2160 87,270 -0.00(-1.82%)
Jan 08, 2021 0.2165 0.2317 0.2050 0.2200 245,100 -0.01(-3.80%)
Jan 07, 2021 0.2200 0.2287 0.2100 0.2287 124,851 +0.00(+1.19%)
Jan 06, 2021 0.2132 0.2280 0.2084 0.2260 23,012 +0.01(+2.77%)
Jan 05, 2021 0.2197 0.2200 0.2132 0.2199 39,609 +0.01(+2.85%)
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.