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 (%)
Aug 28, 2014 0.1782 0.1782 0.1782 0 -0.01(-4.96%)
Aug 26, 2014 0.1875 0.1875 0.1875 0 +0.00(+1.24%)
Aug 25, 2014 0.1847 0.1852 0.1847 0.1852 50,000 -0.00(-0.27%)
Aug 21, 2014 0.1857 0.1857 0.1857 0 +0.01(+3.00%)
Aug 20, 2014 0.2224 0.1803 0.1803 9,000 -0.04(-18.93%)
Aug 19, 2014 0.2250 0.2224 0.2224 10,000 -0.00(-1.16%)
Aug 18, 2014 0.2272 0.2250 0.2250 36,000 -0.00(-0.97%)
Aug 14, 2014 0.2272 0.2272 0.2272 0 -0.01(-5.84%)
Aug 13, 2014 0.2269 0.2503 0.2269 0.2413 40,500 -0.03(-10.06%)
Aug 12, 2014 0.2363 0.2683 0.2363 0.2683 8,550 +0.05(+23.07%)
Aug 11, 2014 0.2225 0.2225 0.2180 0.2180 10,568 -0.00(-1.71%)
Aug 08, 2014 0.2036 0.2219 0.2028 0.2218 257,700 +0.01(+3.79%)
Aug 07, 2014 0.1718 0.2777 0.1718 0.2137 262,009 +0.05(+31.35%)
Aug 05, 2014 0.1627 0.1627 0.1627 0 -0.01(-5.74%)
Aug 01, 2014 0.1726 0.1726 0.1726 0 +0.01(+5.44%)
Jul 30, 2014 0.1637 0.1637 0.1637 0 -0.00(-0.24%)
Jul 29, 2014 0.1641 0.1641 0.1641 0.1641 2,000 -0.00(-0.30%)
Jul 28, 2014 0.1548 0.1646 0.1290 0.1646 72,352 -0.00(-0.18%)
Jul 25, 2014 0.1649 0.1649 0.1649 0.1649 5,000 -0.00(-1.26%)
Jul 24, 2014 0.1656 0.1670 0.1656 0.1670 1,852 -0.00(-1.88%)
Jul 22, 2014 0.1702 0.1702 0.1702 0 -0.01(-5.13%)
Jul 21, 2014 0.1794 0.1794 0.1794 0.1794 400 +0.00(+0.17%)
Jul 15, 2014 0.1791 0.1791 0.1791 0 -0.01(-6.72%)
Jul 14, 2014 0.1889 0.1920 0.1880 0.1920 36,000 +0.02(+12.35%)
Jul 11, 2014 0.1620 0.1709 0.1620 0.1709 60,000 +0.03(+24.74%)
Jul 10, 2014 0.1370 0.1370 0.1370 0.1370 10,000 -0.02(-15.43%)
Jul 09, 2014 0.1578 0.1620 0.1574 0.1620 18,650 -0.00(-0.25%)
Jul 08, 2014 0.1618 0.1664 0.1431 0.1624 28,500 -0.00(-1.58%)
Jul 07, 2014 0.1341 0.1650 0.1341 0.1650 102,300 +0.01(+4.83%)
Jul 03, 2014 0.1574 0.1574 0.1574 0 +0.00(+0.06%)
Jul 02, 2014 0.1541 0.1573 0.1526 0.1573 24,500 +0.00(+3.15%)
Jun 30, 2014 0.1525 0.1525 0.1525 0 +0.01(+6.72%)
Jun 27, 2014 0.1382 0.1429 0.1382 0.1429 11,000 +0.01(+10.95%)
Jun 24, 2014 0.1288 0.1288 0.1288 0 -0.01(-6.46%)
Jun 23, 2014 0.1329 0.1382 0.1010 0.1377 28,702 +0.00(+3.77%)
Jun 20, 2014 0.1327 0.1327 0.1327 0.1327 700 -0.01(-4.87%)
Jun 19, 2014 0.1395 0.1395 0.1395 0.1395 10,500 -0.00(-1.20%)
Jun 17, 2014 0.1412 0.1412 0.1412 0 -0.01(-5.87%)
Jun 16, 2014 0.1454 0.1500 0.1403 0.1500 11,000 +0.00(+0.07%)
Jun 13, 2014 0.1499 0.1499 0.1499 0.1499 5,000 -0.00(-0.07%)
Jun 12, 2014 0.1500 0.1500 0.1500 0.1500 5,000 +0.03(+22.45%)
Jun 11, 2014 0.1313 0.1503 0.1225 0.1225 84,000 +0.00(+0.57%)
Jun 10, 2014 0.1022 0.1218 0.1022 0.1218 81,000 +0.00(+0.16%)
Jun 03, 2014 0.1216 0.1216 0.1216 0.1216 0 -0.00(-0.16%)
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.