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 )

0.1350 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 7, 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, 2017 0.3600 0.3750 0.3550 0.3750 6,000 +0.01(+2.74%)
Jun 29, 2017 0.3700 0.3700 0.3300 0.3650 89,500 -0.01(-1.35%)
Jun 28, 2017 0.3900 0.3950 0.3700 0.3700 54,000 -0.02(-3.90%)
Jun 27, 2017 0.3850 0.3900 0.3850 0.3850 44,500 +0.01(+2.67%)
Jun 26, 2017 0.3800 0.3850 0.3750 0.3750 68,942 +0.00(+0.00%)
Jun 23, 2017 0.3900 0.3900 0.3700 0.3750 37,441 -0.02(-3.85%)
Jun 22, 2017 0.3750 0.3900 0.3700 0.3900 80,500 +0.03(+6.85%)
Jun 21, 2017 0.3700 0.3700 0.3650 0.3650 8,250 -0.01(-2.67%)
Jun 20, 2017 0.3700 0.3750 0.3550 0.3750 18,000 +0.00(+0.00%)
Jun 19, 2017 0.3800 0.3800 0.3700 0.3750 40,500 -0.01(-1.32%)
Jun 16, 2017 0.3500 0.3800 0.3200 0.3800 158,438 +0.04(+11.76%)
Jun 15, 2017 0.3400 0.3400 0.3400 0.3400 6,000 -0.01(-2.86%)
Jun 14, 2017 0.3300 0.3500 0.3300 0.3500 221,000 +0.00(+0.00%)
Jun 13, 2017 0.3400 0.3500 0.3400 0.3500 15,000 +0.01(+2.94%)
Jun 12, 2017 0.3500 0.3500 0.3400 0.3400 27,600 -0.01(-2.86%)
Jun 09, 2017 0.3500 0.3500 0.3500 0.3500 24,500 +0.01(+2.94%)
Jun 08, 2017 0.3400 0.3400 0.3400 0.3400 36,000 +0.00(+0.00%)
Jun 07, 2017 0.3400 0.3500 0.3400 0.3400 160,500 +0.00(+0.00%)
Jun 06, 2017 0.3400 0.3500 0.3400 0.3400 126,300 +0.00(+0.00%)
Jun 05, 2017 0.3200 0.3400 0.3100 0.3400 69,730 +0.03(+9.68%)
Jun 01, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
May 29, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 26, 2017 0.3200 0.3200 0.3200 0.3200 64,230 -0.01(-1.54%)
May 25, 2017 0.3300 0.3300 0.3250 0.3250 16,500 -0.01(-1.52%)
May 24, 2017 0.3250 0.3300 0.3250 0.3300 27,500 +0.01(+1.54%)
May 23, 2017 0.3300 0.3350 0.3250 0.3250 77,550 +0.01(+1.56%)
May 19, 2017 0.3300 0.3300 0.3200 0.3200 10,071 +0.00(+0.00%)
May 18, 2017 0.3200 0.3200 0.3200 0.3200 10,000 -0.02(-5.88%)
May 17, 2017 0.3450 0.3450 0.3400 0.3400 33,500 -0.00(-1.45%)
May 16, 2017 0.3400 0.3450 0.3200 0.3450 125,083 +0.01(+4.55%)
May 15, 2017 0.3300 0.3300 0.3250 0.3300 68,230 -0.01(-1.49%)
May 12, 2017 0.3350 0.3350 0.3350 0.3350 20,000 -0.01(-2.90%)
May 11, 2017 0.3300 0.3500 0.3300 0.3450 147,232 +0.00(+1.47%)
May 10, 2017 0.3300 0.3400 0.3300 0.3400 29,000 +0.02(+6.25%)
May 09, 2017 0.3200 0.3200 0.3050 0.3200 138,500 +0.02(+6.67%)
May 08, 2017 0.3000 0.3000 0.3000 0.3000 18,000 +0.00(+0.00%)
May 05, 2017 0.2950 0.3000 0.2950 0.3000 116,000 +0.01(+1.69%)
May 04, 2017 0.2900 0.2950 0.2850 0.2950 47,000 -0.01(-1.67%)
May 03, 2017 0.2900 0.3000 0.2850 0.3000 209,700 +0.02(+5.26%)
May 02, 2017 0.2900 0.2900 0.2850 0.2850 5,500 +0.00(+0.00%)
May 01, 2017 0.2850 0.3100 0.2850 0.2850 303,000 +0.00(+1.79%)
Apr 28, 2017 0.2800 0.2800 0.2700 0.2800 43,833 +0.00(+0.00%)
Apr 27, 2017 0.2800 0.2800 0.2800 0.2800 41,000 +0.00(+0.00%)
Apr 26, 2017 0.2900 0.2900 0.2700 0.2800 47,500 -0.01(-5.08%)
Apr 25, 2017 0.2900 0.2950 0.2900 0.2950 14,000 +0.01(+1.72%)
Apr 24, 2017 0.3050 0.3050 0.2850 0.2900 81,600 -0.02(-6.45%)
Apr 21, 2017 0.3100 0.3100 0.3100 0.3100 24,000 +0.00(+0.00%)
Apr 20, 2017 0.3200 0.3250 0.3100 0.3100 37,500 +0.00(+0.00%)
Apr 19, 2017 0.3050 0.3250 0.3050 0.3100 159,000 -0.02(-6.06%)
Apr 18, 2017 0.3200 0.3300 0.3200 0.3300 40,000 +0.02(+4.76%)
Apr 17, 2017 0.3100 0.3150 0.3100 0.3150 27,500 +0.00(+0.00%)
Apr 13, 2017 0.3200 0.3200 0.3000 0.3150 46,329 -0.01(-3.08%)
Apr 12, 2017 0.3250 0.3250 0.3250 0.3250 5,000 +0.01(+1.56%)
Apr 11, 2017 0.3200 0.3300 0.3100 0.3200 72,200 +0.02(+6.67%)
Apr 10, 2017 0.3200 0.3200 0.3000 0.3000 28,500 -0.03(-9.09%)
Apr 07, 2017 0.3750 0.3750 0.3300 0.3300 46,000 -0.04(-12.00%)
Apr 06, 2017 0.3200 0.3750 0.3200 0.3750 90,500 +0.04(+13.64%)
Apr 05, 2017 0.3300 0.3400 0.3200 0.3300 34,700 +0.00(+0.00%)
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.