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 )

0.1038 -0.0002 (-0.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
May 23, 2017 0.2500 0.2500 0.2500 0 -0.01(-2.72%)
May 22, 2017 0.2570 0.2570 0.2570 0.2570 13,900 +0.01(+4.22%)
May 19, 2017 0.2490 0.2490 0.2328 0.2466 27,500 -0.01(-3.82%)
May 16, 2017 0.2564 0.2564 0.2564 0 +0.02(+9.11%)
May 09, 2017 0.2350 0.2350 0.2350 0 +0.03(+12.12%)
May 05, 2017 0.2096 0.2096 0.2096 0 -0.01(-6.43%)
May 03, 2017 0.2240 0.2240 0.2240 0 +0.01(+5.41%)
May 01, 2017 0.2125 0.2125 0.2125 0 +0.00(+2.02%)
Apr 27, 2017 0.2083 0.2083 0.2083 0 +0.01(+6.17%)
Apr 26, 2017 0.2075 0.2075 0.1962 0.1962 5,500 -0.02(-11.26%)
Apr 25, 2017 0.2152 0.2211 0.2152 0.2211 14,400 -0.02(-7.88%)
Apr 24, 2017 0.2400 0.2400 0.2400 0.2400 6,500 +0.01(+4.94%)
Apr 19, 2017 0.2287 0.2287 0.2287 0 -0.02(-8.41%)
Apr 18, 2017 0.2422 0.2497 0.2422 0.2497 42,500 +0.01(+4.92%)
Apr 17, 2017 0.2374 0.2380 0.2300 0.2380 17,500 +0.01(+6.06%)
Apr 13, 2017 0.2370 0.2530 0.2219 0.2244 45,000 -0.02(-9.63%)
Apr 12, 2017 0.2483 0.2483 0.2483 0.2483 5,000 +0.00(+1.35%)
Apr 11, 2017 0.2401 0.2450 0.2401 0.2450 29,000 -0.03(-9.86%)
Apr 07, 2017 0.2718 0.2718 0.2718 0 +0.03(+10.26%)
Apr 05, 2017 0.2465 0.2465 0.2465 0 +0.01(+3.31%)
Mar 28, 2017 0.2386 0.2386 0.2386 0 +0.01(+4.93%)
Mar 27, 2017 0.2274 0.2274 0.2274 0.2274 1,000 -0.01(-3.97%)
Mar 24, 2017 0.2368 0.2368 0.2368 0.2368 3,500 -0.01(-2.51%)
Mar 22, 2017 0.2429 0.2429 0.2429 0 -0.02(-6.68%)
Mar 21, 2017 0.2603 0.2603 0.2603 0.2603 2,000 -0.02(-7.83%)
Mar 16, 2017 0.2824 0.2824 0.2824 0 +0.01(+4.55%)
Mar 15, 2017 0.2552 0.2701 0.2552 0.2701 45,000 -0.03(-8.93%)
Mar 10, 2017 0.2966 0.2966 0.2966 0 +0.00(+0.10%)
Mar 09, 2017 0.2906 0.3066 0.2852 0.2963 45,500 +0.02(+6.81%)
Mar 08, 2017 0.2706 0.3078 0.2706 0.2774 53,500 +0.01(+5.16%)
Mar 06, 2017 0.2638 0.2638 0.2638 0 -0.01(-3.32%)
Mar 03, 2017 0.2617 0.2744 0.2590 0.2728 75,500 +0.04(+16.60%)
Mar 02, 2017 0.2090 0.3380 0.2090 0.2340 201,500 +0.03(+13.26%)
Feb 28, 2017 0.2066 0.2066 0.2066 0 -0.00(-1.62%)
Feb 27, 2017 0.2126 0.2126 0.2026 0.2100 20,960 -0.00(-0.94%)
Feb 24, 2017 0.2085 0.2120 0.2085 0.2120 15,000 -0.01(-2.66%)
Feb 23, 2017 0.2138 0.2178 0.2138 0.2178 10,000 +0.02(+8.90%)
Feb 22, 2017 0.2065 0.2065 0.2000 0.2000 25,000 +0.00(+0.00%)
Feb 16, 2017 0.2000 0.2000 0.2000 0 -0.00(-1.19%)
Feb 15, 2017 0.2100 0.2200 0.2024 0.2024 93,015 -0.03(-12.38%)
Feb 14, 2017 0.2258 0.2310 0.2258 0.2310 5,000 +0.02(+8.65%)
Feb 13, 2017 0.2035 0.2180 0.2035 0.2126 21,500 -0.01(-2.48%)
Feb 10, 2017 0.2180 0.2180 0.2180 0.2180 1,000 +0.00(+2.16%)
Feb 09, 2017 0.2134 0.2134 0.2134 0.2134 1,000 -0.00(-0.88%)
Feb 08, 2017 0.2068 0.2168 0.1924 0.2153 10,200 +0.00(+0.09%)
Feb 07, 2017 0.2015 0.2151 0.2014 0.2151 13,000 +0.02(+8.64%)
Feb 06, 2017 0.1866 0.2103 0.1852 0.1980 75,000 +0.00(+0.81%)
Feb 03, 2017 0.1964 0.1964 0.1964 0.1964 25,000 -0.01(-2.58%)
Feb 02, 2017 0.2127 0.2127 0.2016 0.2016 5,689 +0.01(+2.65%)
Feb 01, 2017 0.1964 0.1964 0.1964 0.1964 500 -0.02(-8.82%)
Jan 31, 2017 0.2061 0.2170 0.2061 0.2154 27,000 +0.01(+4.66%)
Jan 27, 2017 0.2058 0.2058 0.2058 0 +0.00(+0.49%)
Jan 26, 2017 0.2102 0.2102 0.1919 0.2048 10,500 -0.00(-1.82%)
Jan 25, 2017 0.2043 0.2124 0.2003 0.2086 35,725 -0.01(-5.31%)
Jan 24, 2017 0.2094 0.2203 0.1989 0.2203 62,400 +0.01(+3.43%)
Jan 23, 2017 0.2151 0.2189 0.2047 0.2130 22,500 +0.00(+0.52%)
Jan 20, 2017 0.1942 0.2119 0.1942 0.2119 5,000 -0.00(-0.38%)
Jan 19, 2017 0.2153 0.2153 0.2127 0.2127 4,000 -0.01(-2.48%)
Jan 18, 2017 0.1990 0.2181 0.1959 0.2181 3,583 +0.00(+0.14%)
Jan 17, 2017 0.2100 0.2200 0.2100 0.2178 11,500 +0.02(+8.90%)
Jan 13, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.12%)
Jan 12, 2017 0.1958 0.2086 0.1914 0.2086 7,000 +0.02(+8.65%)
Jan 11, 2017 0.2018 0.2018 0.1920 0.1920 4,000 -0.01(-3.52%)
Jan 10, 2017 0.2061 0.2061 0.1990 0.1990 3,000 -0.00(-2.02%)
Jan 09, 2017 0.2060 0.2060 0.1982 0.2031 10,000 +0.00(+1.55%)
Jan 06, 2017 0.2058 0.2058 0.1952 0.2000 3,000 +0.02(+10.12%)
Jan 05, 2017 0.1930 0.1930 0.1816 0.1816 4,500 +0.00(+0.90%)
Jan 04, 2017 0.1760 0.1800 0.1760 0.1800 16,500 -0.01(-2.96%)
Jan 03, 2017 0.1800 0.1855 0.1693 0.1855 36,000 -0.01(-7.19%)
Dec 30, 2016 0.1999 0.1999 0.1999 0 -0.01(-4.37%)
Dec 28, 2016 0.2090 0.2090 0.2090 0 -0.00(-0.14%)
Dec 23, 2016 0.2093 0.2093 0.2093 0 +0.01(+4.60%)
Dec 21, 2016 0.2001 0.2001 0.2001 0 +0.03(+15.13%)
Dec 20, 2016 0.1821 0.2082 0.1624 0.1738 178,037 -0.02(-11.46%)
Dec 19, 2016 0.1809 0.1963 0.1809 0.1963 34,000 +0.01(+3.32%)
Dec 16, 2016 0.1900 0.1900 0.1900 0.1900 1,000 -0.02(-8.39%)
Dec 15, 2016 0.2169 0.2169 0.1900 0.2074 7,500 -0.01(-3.36%)
Dec 14, 2016 0.2200 0.2200 0.2146 0.2146 71,500 +0.00(+1.23%)
Dec 13, 2016 0.2192 0.2231 0.2120 0.2120 10,976 -0.02(-9.13%)
Dec 12, 2016 0.2225 0.2333 0.2225 0.2333 1,750 +0.01(+2.27%)
Dec 09, 2016 0.2184 0.2281 0.2184 0.2281 35,502 -0.00(-1.88%)
Dec 08, 2016 0.2295 0.2325 0.2215 0.2325 13,100 +0.04(+20.47%)
Dec 06, 2016 0.1930 0.1930 0.1930 0 -0.04(-16.92%)
Dec 05, 2016 0.2323 0.2323 0.2323 0.2323 3,000 -0.00(-1.19%)
Dec 02, 2016 0.2351 0.2351 0.2351 0.2351 4,000 +0.01(+3.60%)
Dec 01, 2016 0.2345 0.2400 0.2269 0.2269 22,500 -0.01(-5.44%)
Nov 30, 2016 0.2364 0.2400 0.2324 0.2400 46,500 +0.01(+6.38%)
Nov 29, 2016 0.2246 0.2256 0.2246 0.2256 3,000 +0.00(+0.58%)
Nov 25, 2016 0.2243 0.2243 0.2243 0 +0.04(+22.37%)
Nov 23, 2016 0.1833 0.1833 0.1833 0 -0.02(-10.59%)
Nov 22, 2016 0.2000 0.2050 0.1970 0.2050 25,776 -0.02(-9.57%)
Nov 21, 2016 0.2267 0.2267 0.2267 0.2267 5,000 +0.00(+1.21%)
Nov 18, 2016 0.2420 0.2420 0.2137 0.2240 34,000 -0.03(-10.40%)
Nov 16, 2016 0.2500 0.2500 0.2500 48 +0.01(+4.17%)
Nov 15, 2016 0.2503 0.2503 0.2225 0.2400 15,400 -0.01(-2.44%)
Nov 14, 2016 0.2446 0.2482 0.2445 0.2460 17,000 -0.01(-2.96%)
Nov 11, 2016 0.2494 0.2535 0.2467 0.2535 25,997 -0.02(-5.87%)
Nov 10, 2016 0.2830 0.2870 0.2653 0.2693 36,033 +0.01(+3.66%)
Nov 09, 2016 0.2598 0.2598 0.2598 0.2598 8,000 -0.03(-11.78%)
Nov 08, 2016 0.2945 0.2945 0.2945 0.2945 20,000 +0.00(+0.65%)
Nov 07, 2016 0.2926 0.2926 0.2926 0.2926 1,000 +0.00(+1.04%)
Nov 04, 2016 0.2590 0.2921 0.2590 0.2896 7,167 -0.00(-0.21%)
Nov 03, 2016 0.2714 0.2928 0.2600 0.2902 21,000 -0.01(-2.49%)
Nov 02, 2016 0.3004 0.3004 0.2976 0.2976 3,000 +0.00(+0.20%)
Nov 01, 2016 0.2980 0.3000 0.2970 0.2970 45,166 -0.00(-0.34%)
Oct 31, 2016 0.2980 0.2980 0.2980 0.2980 4,691 -0.00(-0.13%)
Oct 28, 2016 0.3039 0.3045 0.2984 0.2984 6,290 +0.02(+5.71%)
Oct 27, 2016 0.3090 0.3090 0.2823 0.2823 5,000 -0.03(-9.71%)
Oct 26, 2016 0.3126 0.3126 0.3126 0.3126 2,000 +0.00(+0.00%)
Oct 25, 2016 0.3108 0.3173 0.3089 0.3126 15,000 -0.01(-1.76%)
Oct 21, 2016 0.3182 0.3182 0.3182 0 -0.00(-0.75%)
Oct 20, 2016 0.3100 0.3245 0.3100 0.3206 13,900 +0.01(+3.42%)
Oct 19, 2016 0.3090 0.3100 0.3090 0.3100 6,500 +0.00(+0.00%)
Oct 18, 2016 0.2947 0.3100 0.2947 0.3100 1,000 +0.00(+0.98%)
Oct 17, 2016 0.3096 0.3096 0.3070 0.3070 6,000 +0.00(+0.33%)
Oct 14, 2016 0.3200 0.3210 0.3060 0.3060 9,000 -0.01(-2.30%)
Oct 13, 2016 0.3100 0.3154 0.3000 0.3132 12,500 +0.00(+1.03%)
Oct 12, 2016 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-2.08%)
Oct 11, 2016 0.3166 0.3166 0.3166 0.3166 2,000 -0.01(-3.80%)
Oct 07, 2016 0.3291 0.3291 0.3291 0 +0.01(+4.15%)
Oct 06, 2016 0.3042 0.3160 0.2660 0.3160 35,500 +0.01(+3.34%)
Oct 05, 2016 0.3243 0.3243 0.2649 0.3058 38,250 -0.01(-3.17%)
Oct 04, 2016 0.2830 0.3280 0.2561 0.3158 50,000 +0.02(+5.34%)
Oct 03, 2016 0.2998 0.2998 0.2998 0.2998 1,500 +0.00(+0.00%)
Sep 30, 2016 0.3343 0.3343 0.2998 0.2998 12,500 -0.03(-7.81%)
Sep 29, 2016 0.3273 0.3384 0.3252 0.3252 34,500 +0.00(+0.74%)
Sep 28, 2016 0.2970 0.3260 0.2970 0.3228 141,988 +0.03(+8.50%)
Sep 27, 2016 0.2937 0.2975 0.2937 0.2975 2,000 +0.03(+11.01%)
Sep 23, 2016 0.2680 0.2680 0.2680 0 -0.03(-9.92%)
Sep 22, 2016 0.2975 0.2975 0.2975 0.2975 2,000 -0.00(-0.07%)
Sep 20, 2016 0.2977 0.2977 0.2977 0 +0.03(+11.46%)
Sep 19, 2016 0.2949 0.2987 0.2632 0.2671 18,266 -0.01(-4.64%)
Sep 16, 2016 0.2470 0.2811 0.2243 0.2801 33,230 -0.02(-5.82%)
Sep 15, 2016 0.2974 0.2974 0.2974 0.2974 2,500 -0.00(-0.03%)
Sep 14, 2016 0.3132 0.3170 0.2975 0.2975 32,335 -0.01(-3.91%)
Sep 13, 2016 0.3068 0.3099 0.2412 0.3096 36,133 +0.01(+2.96%)
Sep 12, 2016 0.2700 0.3047 0.1500 0.3007 90,267 -0.00(-0.36%)
Sep 09, 2016 0.2941 0.3280 0.2700 0.3018 77,820 -0.04(-11.03%)
Sep 08, 2016 0.3318 0.3392 0.3199 0.3392 22,000 +0.00(+1.37%)
Sep 07, 2016 0.3258 0.3346 0.3254 0.3346 15,310 -0.01(-4.15%)
Sep 06, 2016 0.3407 0.3491 0.3300 0.3491 14,000 +0.01(+2.98%)
Sep 01, 2016 0.3390 0.3390 0.3390 0 -0.01(-3.14%)
Aug 30, 2016 0.3500 0.3500 0.3500 0 -0.01(-1.46%)
Aug 29, 2016 0.3480 0.3742 0.3310 0.3552 27,100 +0.01(+1.66%)
Aug 26, 2016 0.3600 0.3600 0.3494 0.3494 27,305 -0.00(-0.17%)
Aug 25, 2016 0.3503 0.3697 0.3500 0.3500 2,952 +0.00(+1.16%)
Aug 24, 2016 0.3810 0.3817 0.3460 0.3460 33,500 -0.04(-10.34%)
Aug 23, 2016 0.3898 0.3898 0.3850 0.3859 7,500 +0.02(+5.49%)
Aug 22, 2016 0.3658 0.3658 0.3658 0.3658 952 -0.00(-0.33%)
Aug 19, 2016 0.3863 0.3902 0.3670 0.3670 16,000 -0.02(-4.75%)
Aug 18, 2016 0.3897 0.3897 0.3853 0.3853 4,500 +0.01(+2.53%)
Aug 17, 2016 0.3758 0.3758 0.3758 0.3758 14,000 -0.03(-8.34%)
Aug 16, 2016 0.3990 0.4100 0.3388 0.4100 135,333 +0.01(+2.50%)
Aug 15, 2016 0.3971 0.4000 0.3967 0.4000 8,200 -0.00(-0.92%)
Aug 12, 2016 0.3887 0.4037 0.3702 0.4037 34,884 +0.03(+9.11%)
Aug 11, 2016 0.3520 0.3840 0.3505 0.3700 54,600 +0.03(+7.25%)
Aug 10, 2016 0.3590 0.3590 0.3442 0.3450 26,600 -0.02(-6.22%)
Aug 09, 2016 0.3672 0.3700 0.3600 0.3679 23,385 +0.00(+0.25%)
Aug 08, 2016 0.3520 0.3670 0.3520 0.3670 5,000 +0.01(+3.38%)
Aug 05, 2016 0.3439 0.3550 0.3150 0.3550 82,500 +0.02(+4.97%)
Aug 03, 2016 0.3382 0.3382 0.3382 0 -0.01(-2.84%)
Aug 02, 2016 0.3310 0.3500 0.3310 0.3481 108,500 +0.02(+5.17%)
Aug 01, 2016 0.3280 0.3310 0.3280 0.3310 10,000 +0.00(+1.19%)
Jul 29, 2016 0.3330 0.3370 0.3270 0.3271 32,702 +0.00(+0.65%)
Jul 28, 2016 0.3047 0.3252 0.3015 0.3250 74,150 +0.03(+8.33%)
Jul 27, 2016 0.3006 0.3006 0.3000 0.3000 4,000 +0.00(+0.77%)
Jul 26, 2016 0.2900 0.3051 0.2777 0.2977 22,000 +0.00(+1.57%)
Jul 25, 2016 0.2931 0.2931 0.2931 0.2931 3,400 -0.00(-0.37%)
Jul 22, 2016 0.2980 0.2980 0.2942 0.2942 6,000 -0.00(-0.84%)
Jul 21, 2016 0.2967 0.2967 0.2967 0.2967 5,000 -0.01(-1.66%)
Jul 20, 2016 0.3017 0.3017 0.3017 0.3017 6,000 +0.02(+6.99%)
Jul 19, 2016 0.2943 0.2981 0.2820 0.2820 20,000 -0.00(-1.38%)
Jul 18, 2016 0.2799 0.2859 0.2790 0.2859 17,000 +0.01(+1.79%)
Jul 15, 2016 0.2814 0.2814 0.2755 0.2809 8,000 -0.00(-0.35%)
Jul 14, 2016 0.2924 0.2924 0.2819 0.2819 10,000 -0.00(-0.53%)
Jul 13, 2016 0.2834 0.2834 0.2834 0.2834 3,000 +0.00(+1.65%)
Jul 12, 2016 0.2786 0.2788 0.2786 0.2788 12,000 +0.00(+0.72%)
Jul 11, 2016 0.2659 0.2841 0.2650 0.2768 42,497 +0.01(+2.52%)
Jul 08, 2016 0.2433 0.2700 0.2433 0.2700 20,425 +0.02(+8.74%)
Jul 07, 2016 0.2816 0.2816 0.2483 0.2483 3,000 -0.00(-1.27%)
Jul 05, 2016 0.2496 0.2515 0.2496 0.2515 16,500 +0.02(+9.35%)
Jun 30, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.03%)
Jun 29, 2016 0.2211 0.2211 0.2211 0.2211 7,899 -0.02(-7.91%)
Jun 28, 2016 0.2401 0.2401 0.2401 0.2401 2,000 +0.01(+5.86%)
Jun 27, 2016 0.2391 0.2391 0.2268 0.2268 35,467 -0.02(-6.36%)
Jun 24, 2016 0.2421 0.2422 0.2418 0.2422 23,000 -0.01(-2.46%)
Jun 23, 2016 0.2483 0.2483 0.2483 0.2483 2,900 -0.01(-2.55%)
Jun 20, 2016 0.2548 0.2548 0.2548 0 -0.00(-1.55%)
Jun 17, 2016 0.2463 0.2588 0.2387 0.2588 23,505 +0.00(+0.62%)
Jun 16, 2016 0.2630 0.2652 0.2572 0.2572 39,000 -0.01(-3.02%)
Jun 15, 2016 0.2428 0.2854 0.2428 0.2652 30,000 +0.03(+14.95%)
Jun 14, 2016 0.2511 0.2511 0.2307 0.2307 15,000 -0.03(-11.27%)
Jun 13, 2016 0.2750 0.2763 0.2600 0.2600 20,200 -0.03(-9.53%)
Jun 10, 2016 0.2804 0.2874 0.2804 0.2874 12,500 -0.00(-0.62%)
Jun 09, 2016 0.2774 0.2892 0.2774 0.2892 16,300 -0.00(-1.53%)
Jun 08, 2016 0.3176 0.3176 0.2937 0.2937 10,500 +0.01(+2.33%)
Jun 07, 2016 0.2990 0.2994 0.2796 0.2870 77,999 -0.00(-1.03%)
Jun 06, 2016 0.3040 0.3117 0.2900 0.2900 58,140 +0.01(+2.11%)
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.