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: 3:22 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 31, 2024 0.1400 0.1400 0.1350 0.1350 50,640 -0.01(-6.90%)
May 30, 2024 0.1450 0.1450 0.1450 0.1450 5,767 +0.00(+0.00%)
May 29, 2024 0.1400 0.1450 0.1400 0.1450 26,800 +0.00(+0.00%)
May 28, 2024 0.1400 0.1450 0.1400 0.1450 65,000 +0.00(+0.00%)
May 27, 2024 0.1400 0.1450 0.1400 0.1450 6,000 +0.00(+0.00%)
May 23, 2024 0.1450 0 +0.00(+0.00%)
May 22, 2024 0.1500 0.1500 0.1450 0.1450 17,500 -0.01(-3.33%)
May 21, 2024 0.1500 0.1500 0.1500 0.1500 856 +0.01(+3.45%)
May 17, 2024 0.1450 0 -0.01(-3.33%)
May 16, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 15, 2024 0.1450 0.1500 0.1450 0.1500 9,000 +0.00(+0.00%)
May 14, 2024 0.1500 0.1500 0.1500 0.1500 8,000 +0.01(+3.45%)
May 13, 2024 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-6.45%)
May 10, 2024 0.1450 0.1550 0.1450 0.1550 80,000 +0.01(+6.90%)
May 09, 2024 0.1300 0.1450 0.1300 0.1450 78,509 +0.01(+11.54%)
May 08, 2024 0.1250 0.1300 0.1200 0.1300 8,336 +0.01(+4.00%)
May 07, 2024 0.1250 0.1250 0.1250 0.1250 8,050 +0.01(+8.70%)
May 06, 2024 0.1200 0.1250 0.1150 0.1150 55,100 +0.00(+0.00%)
May 03, 2024 0.1150 0.1150 0.1150 0.1150 3,000 -0.00(-4.17%)
May 02, 2024 0.1300 0.1300 0.1200 0.1200 33,600 -0.01(-7.69%)
Apr 30, 2024 0.1300 0 -0.01(-3.70%)
Apr 29, 2024 0.1300 0.1350 0.1250 0.1350 26,300 +0.01(+8.00%)
Apr 26, 2024 0.1250 0.1250 0.1200 0.1250 7,796 +0.00(+0.00%)
Apr 25, 2024 0.1300 0.1300 0.1250 0.1250 13,300 +0.00(+0.00%)
Apr 24, 2024 0.1300 0.1300 0.1250 0.1250 13,500 +0.00(+0.00%)
Apr 23, 2024 0.1250 0.1250 0.1200 0.1250 70,000 +0.01(+4.17%)
Apr 22, 2024 0.1350 0.1350 0.1200 0.1200 41,600 -0.02(-11.11%)
Apr 19, 2024 0.1350 0.1350 0.1350 0.1350 10,500 +0.00(+0.00%)
Apr 18, 2024 0.1350 0.1400 0.1300 0.1350 21,600 +0.01(+3.85%)
Apr 17, 2024 0.1250 0.1400 0.1250 0.1300 106,650 -0.01(-7.14%)
Apr 16, 2024 0.1400 0.1450 0.1400 0.1400 36,000 +0.00(+0.00%)
Apr 15, 2024 0.1350 0.1450 0.1350 0.1400 101,200 +0.01(+3.70%)
Apr 12, 2024 0.1350 0.1350 0.1350 0.1350 9,000 +0.00(+0.00%)
Apr 11, 2024 0.1300 0.1350 0.1300 0.1350 28,882 +0.01(+3.85%)
Apr 10, 2024 0.1300 0.1300 0.1300 0.1300 65,201 -0.01(-7.14%)
Apr 09, 2024 0.1300 0.1400 0.1250 0.1400 36,000 +0.01(+3.70%)
Apr 08, 2024 0.1500 0.1500 0.1350 0.1350 20,460 -0.01(-10.00%)
Apr 05, 2024 0.1400 0.1500 0.1300 0.1500 50,500 +0.00(+0.00%)
Apr 04, 2024 0.1400 0.1500 0.1400 0.1500 72,500 +0.01(+3.45%)
Apr 03, 2024 0.1350 0.1450 0.1350 0.1450 112,935 +0.01(+11.54%)
Apr 02, 2024 0.1400 0.1400 0.1250 0.1300 30,358 -0.01(-7.14%)
Apr 01, 2024 0.1350 0.1550 0.1350 0.1400 75,644 +0.01(+7.69%)
Mar 28, 2024 0.1300 0 +0.01(+8.33%)
Mar 27, 2024 0.1250 0.1250 0.1200 0.1200 32,000 +0.00(+0.00%)
Mar 26, 2024 0.1250 0.1250 0.1200 0.1200 6,500 +0.00(+0.00%)
Mar 25, 2024 0.1100 0.1250 0.1100 0.1200 66,600 +0.01(+9.09%)
Mar 22, 2024 0.1150 0.1150 0.1100 0.1100 3,000 +0.00(+0.00%)
Mar 21, 2024 0.1000 0.1150 0.1000 0.1100 217,362 +0.01(+15.79%)
Mar 20, 2024 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Mar 19, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 18, 2024 0.0850 0.1000 0.0850 0.0900 110,000 -0.01(-10.00%)
Mar 15, 2024 0.0950 0.1000 0.0950 0.1000 31,119 +0.00(+0.00%)
Mar 14, 2024 0.0850 0.1000 0.0850 0.1000 138,000 +0.02(+25.00%)
Mar 13, 2024 0.0850 0.0850 0.0800 0.0800 23,000 +0.00(+0.00%)
Mar 12, 2024 0.0850 0.0850 0.0800 0.0800 76,002 -0.01(-11.11%)
Mar 11, 2024 0.0900 0.0950 0.0900 0.0900 82,796 +0.00(+0.00%)
Mar 08, 2024 0.0850 0.0900 0.0850 0.0900 82,794 +0.00(+5.88%)
Mar 07, 2024 0.0850 0.0900 0.0850 0.0850 32,211 +0.00(+0.00%)
Mar 06, 2024 0.0850 0.0850 0.0850 0.0850 10,020 -0.00(-5.56%)
Mar 05, 2024 0.0850 0.0900 0.0850 0.0900 12,000 +0.00(+5.88%)
Mar 04, 2024 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Mar 01, 2024 0.0800 0.0850 0.0800 0.0800 59,100 +0.00(+0.00%)
Feb 29, 2024 0.0800 0.0800 0.0800 0.0800 28,000 +0.00(+0.00%)
Feb 27, 2024 0.0800 0 +0.01(+6.67%)
Feb 26, 2024 0.0700 0.0750 0.0700 0.0750 97,000 +0.00(+7.14%)
Feb 23, 2024 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Feb 22, 2024 0.0700 0.0700 0.0650 0.0700 8,000 +0.00(+0.00%)
Feb 21, 2024 0.0700 0.0750 0.0700 0.0700 387,000 +0.00(+0.00%)
Feb 20, 2024 0.0700 0.0700 0.0650 0.0700 5,000 +0.01(+7.69%)
Feb 16, 2024 0.0650 0 -0.01(-7.14%)
Feb 15, 2024 0.0700 0.0750 0.0700 0.0700 1,233,000 -0.00(-6.67%)
Feb 14, 2024 0.0700 0.0750 0.0700 0.0750 76,960 +0.00(+0.00%)
Feb 13, 2024 0.0800 0.0800 0.0750 0.0750 100,000 +0.00(+0.00%)
Feb 12, 2024 0.0800 0.0800 0.0750 0.0750 23,000 +0.00(+0.00%)
Feb 09, 2024 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Feb 08, 2024 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Feb 07, 2024 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Feb 05, 2024 0.0800 0 +0.00(+0.00%)
Feb 02, 2024 0.0850 0.0850 0.0800 0.0800 18,250 -0.01(-5.88%)
Feb 01, 2024 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jan 31, 2024 0.0850 0.0850 0.0850 0.0850 31,582 +0.00(+0.00%)
Jan 30, 2024 0.0800 0.0880 0.0800 0.0850 856,200 +0.01(+6.25%)
Jan 29, 2024 0.0800 0.0800 0.0800 0.0800 22,800 +0.00(+0.00%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 62,100 +0.00(+0.00%)
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 104,000 +0.01(+6.67%)
Jan 24, 2024 0.0800 0.0800 0.0750 0.0750 22,600 -0.01(-6.25%)
Jan 23, 2024 0.0800 0.0800 0.0800 0.0800 22,100 +0.00(+0.00%)
Jan 22, 2024 0.0800 0.0800 0.0800 0.0800 5,600 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0800 0.0800 16,100 +0.00(+0.00%)
Jan 18, 2024 0.0800 0.0800 0.0800 0.0800 64,100 +0.00(+0.00%)
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 3,250 +0.00(+0.00%)
Jan 16, 2024 0.0800 0.0800 0.0800 0.0800 43,475 +0.00(+0.00%)
Jan 15, 2024 0.0800 0.0800 0.0800 0.0800 35,100 +0.00(+0.00%)
Jan 12, 2024 0.0800 0.0800 0.0800 0.0800 2,550 +0.00(+0.00%)
Jan 11, 2024 0.0800 0.0800 0.0800 0.0800 14,800 +0.00(+0.00%)
Jan 10, 2024 0.0800 0.0850 0.0800 0.0800 7,000 -0.01(-5.88%)
Jan 09, 2024 0.0800 0.0850 0.0800 0.0850 3,000 +0.01(+6.25%)
Jan 08, 2024 0.0800 0.0800 0.0800 0.0800 26,000 -0.01(-5.88%)
Jan 05, 2024 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Jan 04, 2024 0.0800 0.0850 0.0800 0.0800 54,606 -0.01(-5.88%)
Jan 03, 2024 0.0850 0.0850 0.0850 0.0850 28,000 -0.00(-5.56%)
Jan 02, 2024 0.0900 0.0900 0.0900 0.0900 3,206 +0.00(+0.00%)
Dec 29, 2023 0.0900 0 +0.00(+0.00%)
Dec 28, 2023 0.0850 0.0900 0.0850 0.0900 47,600 +0.00(+0.00%)
Dec 27, 2023 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Dec 22, 2023 0.0900 0 +0.00(+0.00%)
Dec 21, 2023 0.0850 0.0900 0.0850 0.0900 22,639 +0.01(+12.50%)
Dec 20, 2023 0.0850 0.0850 0.0800 0.0800 66,076 -0.01(-5.88%)
Dec 19, 2023 0.0850 0.0900 0.0800 0.0850 61,500 +0.00(+0.00%)
Dec 18, 2023 0.0900 0.0900 0.0850 0.0850 35,600 -0.00(-5.56%)
Dec 15, 2023 0.0850 0.0900 0.0850 0.0900 29,500 +0.00(+5.88%)
Dec 14, 2023 0.0850 0.0850 0.0800 0.0850 229,000 +0.00(+0.00%)
Dec 13, 2023 0.0900 0.0900 0.0850 0.0850 96,500 -0.00(-5.56%)
Dec 12, 2023 0.0850 0.0900 0.0850 0.0900 9,000 +0.00(+0.00%)
Dec 11, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Dec 08, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Dec 07, 2023 0.0900 0.0900 0.0900 0.0900 32,381 +0.00(+0.00%)
Dec 06, 2023 0.0900 0.0900 0.0900 0.0900 32,000 -0.01(-5.26%)
Dec 05, 2023 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Dec 04, 2023 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+0.00%)
Dec 01, 2023 0.0850 0.0900 0.0850 0.0900 16,000 +0.00(+5.88%)
Nov 30, 2023 0.0900 0.0900 0.0850 0.0850 29,976 -0.00(-5.56%)
Nov 29, 2023 0.0900 0.0950 0.0900 0.0900 57,000 +0.00(+5.88%)
Nov 28, 2023 0.0850 0.0850 0.0850 0.0850 1,582 -0.00(-5.56%)
Nov 27, 2023 0.0900 0.0900 0.0900 0.0900 23,600 +0.00(+5.88%)
Nov 23, 2023 0.0850 0 +0.00(+0.00%)
Nov 22, 2023 0.0900 0.0950 0.0850 0.0850 127,651 -0.00(-5.56%)
Nov 21, 2023 0.0900 0.0900 0.0900 0.0900 8,400 +0.00(+0.00%)
Nov 20, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Nov 17, 2023 0.0900 0.0900 0.0850 0.0900 5,000 +0.00(+0.00%)
Nov 16, 2023 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+5.88%)
Nov 15, 2023 0.0850 0.0900 0.0850 0.0850 151,138 -0.00(-5.56%)
Nov 14, 2023 0.0900 0.0950 0.0850 0.0900 268,000 +0.00(+0.00%)
Nov 13, 2023 0.0950 0.1000 0.0850 0.0900 236,500 -0.01(-5.26%)
Nov 10, 2023 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Nov 09, 2023 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
Nov 08, 2023 0.1000 0.1050 0.0900 0.0900 82,500 -0.01(-5.26%)
Nov 07, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Nov 06, 2023 0.0900 0.0950 0.0900 0.0950 194,000 +0.00(+0.00%)
Nov 03, 2023 0.0950 0.0950 0.0900 0.0950 11,093 -0.00(-3.06%)
Nov 02, 2023 0.1050 0.1050 0.0980 0.0980 9,000 -0.00(-2.00%)
Nov 01, 2023 0.1000 0.1000 0.1000 0.1000 1,200 +0.01(+5.26%)
Oct 31, 2023 0.0950 0.1000 0.0950 0.0950 804,804 -0.01(-5.00%)
Oct 30, 2023 0.1000 0.1000 0.1000 0.1000 44,222 +0.01(+5.26%)
Oct 27, 2023 0.1000 0.1000 0.0950 0.0950 4,000 +0.00(+0.00%)
Oct 26, 2023 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Oct 25, 2023 0.0950 0.1000 0.0950 0.1000 18,000 +0.01(+11.11%)
Oct 24, 2023 0.1000 0.1000 0.0900 0.0900 76,000 -0.01(-5.26%)
Oct 23, 2023 0.1050 0.1050 0.0900 0.0950 76,950 +0.01(+11.76%)
Oct 20, 2023 0.1050 0.1050 0.0850 0.0850 189,500 -0.01(-15.00%)
Oct 18, 2023 0.1000 307 -0.00(-4.76%)
Oct 16, 2023 0.1050 100 +0.00(+5.00%)
Oct 13, 2023 0.1050 0.1050 0.1000 0.1000 21,620 -0.00(-4.76%)
Oct 12, 2023 0.1050 0.1050 0.1000 0.1050 14,000 +0.00(+0.00%)
Oct 11, 2023 0.1100 0.1100 0.1050 0.1050 24,500 -0.01(-4.55%)
Oct 10, 2023 0.1100 0.1100 0.1050 0.1100 38,300 +0.00(+0.00%)
Oct 06, 2023 0.1100 0 +0.00(+0.00%)
Oct 05, 2023 0.1100 0.1150 0.1100 0.1100 49,000 +0.01(+4.76%)
Oct 04, 2023 0.1100 0.1100 0.1050 0.1050 46,000 +0.00(+0.00%)
Oct 03, 2023 0.1100 0.1100 0.1050 0.1050 42,000 -0.01(-4.55%)
Oct 02, 2023 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Sep 29, 2023 0.1100 0.1100 0.1050 0.1050 32,150 -0.01(-4.55%)
Sep 28, 2023 0.1050 0.1100 0.1050 0.1100 104,500 +0.00(+0.00%)
Sep 27, 2023 0.1100 0.1100 0.1050 0.1100 46,000 +0.00(+0.00%)
Sep 26, 2023 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Sep 25, 2023 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Sep 22, 2023 0.1100 0.1100 0.1100 0.1100 19,000 +0.00(+0.00%)
Sep 21, 2023 0.1100 0.1100 0.1100 0.1100 78,500 +0.00(+0.00%)
Sep 20, 2023 0.1100 0.1100 0.1100 0.1100 20,100 +0.01(+4.76%)
Sep 18, 2023 0.1050 0 -0.01(-4.55%)
Sep 15, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Sep 14, 2023 0.1050 0.1050 0.1000 0.1000 20,520 -0.01(-9.09%)
Sep 13, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 12, 2023 0.1100 0.1100 0.1100 0.1100 15,500 +0.00(+0.00%)
Sep 11, 2023 0.1130 0.1130 0.1100 0.1100 3,002 +0.00(+0.00%)
Sep 08, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Sep 07, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Sep 06, 2023 0.1100 0.1100 0.1100 0.1100 17,000 +0.00(+0.00%)
Sep 05, 2023 0.1150 0.1150 0.1100 0.1100 46,000 +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.