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 (TSV: TSG )

0.2100 +0.0150 (+7.69%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 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, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jun 29, 2016 0.3000 0.3000 0.2900 0.3000 35,700 +0.00(+0.00%)
Jun 28, 2016 0.2800 0.3100 0.2800 0.3000 69,666 -0.01(-3.23%)
Jun 27, 2016 0.3100 0.3100 0.3000 0.3100 3,596,000 +0.00(+0.00%)
Jun 24, 2016 0.3000 0.3100 0.2950 0.3100 52,134 -0.01(-1.59%)
Jun 23, 2016 0.3000 0.3200 0.3000 0.3150 21,900 -0.01(-1.56%)
Jun 22, 2016 0.3200 0.3200 0.3200 0.3200 5,000 +0.01(+3.23%)
Jun 21, 2016 0.3000 0.3200 0.3000 0.3100 18,200 -0.01(-3.13%)
Jun 20, 2016 0.3300 0.3300 0.3000 0.3200 49,000 -0.01(-3.03%)
Jun 17, 2016 0.3200 0.3300 0.3100 0.3300 64,998 +0.00(+0.00%)
Jun 16, 2016 0.3400 0.3400 0.3100 0.3300 40,000 -0.01(-2.94%)
Jun 15, 2016 0.2900 0.3650 0.2900 0.3400 101,972 +0.05(+17.24%)
Jun 14, 2016 0.3250 0.3250 0.2500 0.2900 141,150 -0.04(-12.12%)
Jun 13, 2016 0.3450 0.3600 0.3300 0.3300 187,530 -0.03(-8.33%)
Jun 10, 2016 0.3700 0.3700 0.3400 0.3600 75,000 +0.02(+5.88%)
Jun 09, 2016 0.3600 0.3650 0.3400 0.3400 201,389 -0.02(-6.85%)
Jun 08, 2016 0.3700 0.4000 0.3650 0.3650 71,900 -0.02(-3.95%)
Jun 07, 2016 0.3800 0.3800 0.3550 0.3800 95,142 +0.00(+0.00%)
Jun 06, 2016 0.4000 0.4000 0.3800 0.3800 99,255 -0.02(-5.00%)
Jun 03, 2016 0.3000 0.4000 0.2750 0.4000 254,103 +0.08(+25.00%)
Jun 02, 2016 0.3100 0.3200 0.3100 0.3200 19,500 +0.01(+1.59%)
Jun 01, 2016 0.3100 0.3150 0.3100 0.3150 14,000 +0.01(+1.61%)
May 31, 2016 0.3000 0.3100 0.3000 0.3100 12,000 +0.01(+3.33%)
May 30, 2016 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
May 27, 2016 0.3000 0.3000 0.3000 0.3000 33,000 -0.02(-4.76%)
May 24, 2016 0.3150 0.3150 0.3150 200 +0.00(+0.00%)
May 20, 2016 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
May 19, 2016 0.3000 0.3150 0.2950 0.3150 29,600 +0.01(+1.61%)
May 18, 2016 0.3100 0.3100 0.3100 0.3100 8,000 -0.01(-3.13%)
May 17, 2016 0.3250 0.3250 0.3200 0.3200 8,000 -0.01(-3.03%)
May 16, 2016 0.3150 0.3300 0.3150 0.3300 15,999 +0.02(+4.76%)
May 13, 2016 0.2900 0.3150 0.2900 0.3150 10,000 +0.03(+10.53%)
May 12, 2016 0.2750 0.2950 0.2750 0.2850 32,033 -0.04(-10.94%)
May 11, 2016 0.3200 0.3200 0.3200 0.3200 5,250 +0.02(+4.92%)
May 10, 2016 0.3250 0.3300 0.2850 0.3050 73,000 -0.02(-6.15%)
May 09, 2016 0.2950 0.3250 0.2950 0.3250 5,000 -0.01(-1.52%)
May 06, 2016 0.3200 0.3300 0.3200 0.3300 10,000 +0.01(+3.13%)
May 05, 2016 0.3150 0.3200 0.3150 0.3200 5,000 -0.01(-3.03%)
May 03, 2016 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
May 02, 2016 0.2750 0.3250 0.2750 0.3150 18,284 -0.01(-1.56%)
Apr 29, 2016 0.2550 0.3150 0.2500 0.3200 19,250 -0.01(-1.54%)
Apr 28, 2016 0.3200 0.3250 0.3200 0.3250 15,000 +0.01(+1.56%)
Apr 27, 2016 0.3200 0.3200 0.3200 0.3200 3,090 +0.00(+0.00%)
Apr 26, 2016 0.3200 0.3200 0.3200 0.3200 6,000 +0.00(+0.00%)
Apr 25, 2016 0.3200 0.3200 0.3050 0.3200 17,000 +0.00(+0.00%)
Apr 22, 2016 0.2750 0.3200 0.2750 0.3200 5,666 +0.02(+6.67%)
Apr 21, 2016 0.3000 0.3200 0.3000 0.3000 16,000 +0.02(+7.14%)
Apr 20, 2016 0.3000 0.3000 0.2800 0.2800 6,600 -0.04(-12.50%)
Apr 19, 2016 0.3000 0.3200 0.3000 0.3200 33,666 +0.02(+6.67%)
Apr 18, 2016 0.3000 0.3250 0.3000 0.3000 24,500 +0.00(+0.00%)
Apr 15, 2016 0.3050 0.3050 0.3000 0.3000 5,500 -0.03(-9.09%)
Apr 14, 2016 0.3000 0.3300 0.3000 0.3300 10,580 +0.01(+3.13%)
Apr 13, 2016 0.3050 0.3200 0.3000 0.3200 3,100 -0.02(-4.48%)
Apr 12, 2016 0.3300 0.3350 0.3300 0.3350 25,000 +0.01(+3.08%)
Apr 11, 2016 0.3250 0.3250 0.3050 0.3250 15,000 -0.01(-1.52%)
Apr 08, 2016 0.3300 0.3300 0.3300 0.3300 37,000 -0.01(-2.94%)
Apr 07, 2016 0.3200 0.3400 0.3200 0.3400 14,400 -0.00(-1.45%)
Apr 05, 2016 0.3450 0.3450 0.3450 0 -0.01(-2.82%)
Apr 04, 2016 0.3550 0.3550 0.3550 0.3550 1,052 -0.01(-1.39%)
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.