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 (%)
Jun 30, 2021 0.2183 0.2221 0.2068 0.2100 149,380 -0.00(-0.47%)
Jun 29, 2021 0.2183 0.2250 0.2110 0.2110 64,265 -0.01(-5.34%)
Jun 28, 2021 0.2100 0.2256 0.2100 0.2229 29,154 +0.01(+5.79%)
Jun 25, 2021 0.2136 0.2199 0.2107 0.2107 21,447 -0.01(-2.90%)
Jun 24, 2021 0.2300 0.2300 0.2135 0.2170 127,395 -0.01(-5.65%)
Jun 23, 2021 0.2300 0.2300 0.2300 0.2300 20,000 -0.00(-0.78%)
Jun 22, 2021 0.2400 0.2400 0.2318 0.2318 1,850 -0.00(-1.24%)
Jun 21, 2021 0.2181 0.2481 0.2179 0.2347 122,984 +0.02(+10.97%)
Jun 18, 2021 0.2120 0.2150 0.2115 0.2115 92,000 +0.00(+0.05%)
Jun 17, 2021 0.2111 0.2150 0.2023 0.2114 105,600 -0.00(-0.56%)
Jun 16, 2021 0.2170 0.2218 0.2108 0.2126 13,205 -0.00(-0.33%)
Jun 15, 2021 0.2120 0.2172 0.2120 0.2133 66,406 +0.00(+0.61%)
Jun 14, 2021 0.2100 0.2200 0.2100 0.2120 37,190 -0.00(-0.84%)
Jun 11, 2021 0.2105 0.2160 0.2100 0.2138 714,552 -0.00(-0.51%)
Jun 10, 2021 0.2150 0.2150 0.2026 0.2149 119,847 +0.00(+0.19%)
Jun 09, 2021 0.2113 0.2160 0.2062 0.2145 40,163 +0.00(+2.24%)
Jun 08, 2021 0.2098 0.2200 0.2007 0.2098 196,982 -0.01(-6.55%)
Jun 07, 2021 0.2200 0.2245 0.2200 0.2245 6,813 +0.00(+2.05%)
Jun 04, 2021 0.2250 0.2250 0.2200 0.2200 29,901 -0.00(-0.90%)
Jun 03, 2021 0.2251 0.2251 0.2220 0.2220 12,545 -0.00(-1.33%)
Jun 02, 2021 0.2375 0.2375 0.2250 0.2250 51,957 -0.00(-1.23%)
Jun 01, 2021 0.2303 0.2364 0.2257 0.2278 59,251 -0.01(-3.72%)
May 28, 2021 0.2380 0.2380 0.2300 0.2366 117,200 -0.00(-1.00%)
May 27, 2021 0.2335 0.2390 0.2335 0.2390 5,000 +0.00(+1.40%)
May 26, 2021 0.2320 0.2357 0.2205 0.2357 11,379 +0.01(+2.52%)
May 25, 2021 0.2175 0.2299 0.2175 0.2299 6,238 +0.01(+4.50%)
May 24, 2021 0.2200 0.2200 0.2200 0.2200 250 +0.00(+0.14%)
May 21, 2021 0.2367 0.2409 0.2197 0.2197 91,849 -0.02(-7.69%)
May 20, 2021 0.2299 0.2380 0.2220 0.2380 52,140 +0.00(+2.01%)
May 19, 2021 0.2317 0.2400 0.2317 0.2333 34,500 +0.00(+0.47%)
May 18, 2021 0.2300 0.2322 0.2240 0.2322 44,594 +0.01(+2.74%)
May 17, 2021 0.2130 0.2260 0.2130 0.2260 28,136 +0.01(+4.63%)
May 14, 2021 0.2159 0.2160 0.2104 0.2160 73,190 +0.00(+1.08%)
May 13, 2021 0.2320 0.2320 0.2055 0.2137 22,683 -0.01(-3.08%)
May 12, 2021 0.2302 0.2302 0.2187 0.2205 52,635 -0.00(-2.00%)
May 11, 2021 0.2278 0.2278 0.2204 0.2250 13,244 -0.00(-1.32%)
May 10, 2021 0.2258 0.2280 0.2258 0.2280 12,800 +0.01(+5.70%)
May 07, 2021 0.2220 0.2220 0.2157 0.2157 21,068 -0.01(-2.71%)
May 06, 2021 0.2048 0.2400 0.2035 0.2217 62,212 +0.01(+5.52%)
May 05, 2021 0.2235 0.2235 0.2101 0.2101 6,510 -0.00(-1.27%)
May 04, 2021 0.2135 0.2135 0.2100 0.2128 21,366 -0.00(-1.12%)
May 03, 2021 0.2224 0.2226 0.2152 0.2152 15,220 +0.00(+1.51%)
Apr 30, 2021 0.2050 0.2239 0.2050 0.2120 13,000 +0.00(+2.22%)
Apr 29, 2021 0.2130 0.2237 0.2074 0.2074 58,509 -0.00(-1.75%)
Apr 28, 2021 0.2000 0.2111 0.1900 0.2111 189,641 +0.01(+5.55%)
Apr 27, 2021 0.2080 0.2080 0.2000 0.2000 314,572 -0.01(-6.10%)
Apr 26, 2021 0.2185 0.2216 0.2130 0.2130 29,000 -0.01(-2.34%)
Apr 23, 2021 0.2204 0.2240 0.2121 0.2181 34,600 +0.02(+8.89%)
Apr 22, 2021 0.2040 0.2106 0.2000 0.2003 180,523 -0.01(-4.62%)
Apr 21, 2021 0.2100 0.2100 0.2035 0.2100 78,399 +0.00(+1.45%)
Apr 20, 2021 0.2070 0.2070 0.2053 0.2070 62,263 +0.00(+0.00%)
Apr 19, 2021 0.2082 0.2099 0.2070 0.2070 71,290 -0.00(-1.43%)
Apr 16, 2021 0.2159 0.2200 0.2100 0.2100 163,400 -0.01(-3.23%)
Apr 15, 2021 0.1940 0.2170 0.1940 0.2170 25,550 +0.01(+3.33%)
Apr 14, 2021 0.2125 0.2170 0.2100 0.2100 64,663 -0.01(-2.46%)
Apr 13, 2021 0.2200 0.2240 0.2103 0.2153 86,238 -0.01(-4.73%)
Apr 12, 2021 0.2270 0.2350 0.2226 0.2260 185,495 -0.00(-1.87%)
Apr 09, 2021 0.2275 0.2324 0.2275 0.2303 38,900 +0.01(+3.55%)
Apr 08, 2021 0.2249 0.2300 0.2200 0.2224 33,806 +0.01(+4.96%)
Apr 07, 2021 0.2255 0.2255 0.2083 0.2119 1,025 +0.01(+2.86%)
Apr 06, 2021 0.2200 0.2200 0.1976 0.2060 365,755 -0.01(-4.76%)
Apr 05, 2021 0.2200 0.2320 0.2000 0.2163 152,656 -0.00(-0.78%)
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.