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 )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 22, 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, 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%)
Apr 01, 2016 0.3550 0.3600 0.3100 0.3600 5,085 +0.00(+0.00%)
Mar 31, 2016 0.3000 0.3600 0.3000 0.3600 38,800 +0.06(+20.00%)
Mar 30, 2016 0.3000 0.3400 0.2800 0.3000 73,000 +0.02(+7.14%)
Mar 29, 2016 0.3650 0.3700 0.2800 0.2800 103,808 -0.08(-22.22%)
Mar 28, 2016 0.3500 0.3600 0.3500 0.3600 7,500 +0.01(+2.86%)
Mar 24, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Mar 23, 2016 0.3450 0.3450 0.3000 0.3450 36,370 -0.01(-1.43%)
Mar 22, 2016 0.3250 0.3500 0.3000 0.3500 68,156 +0.04(+12.90%)
Mar 21, 2016 0.2950 0.3100 0.2900 0.3100 74,300 +0.03(+10.71%)
Mar 18, 2016 0.2700 0.2800 0.2700 0.2800 40,000 +0.01(+1.82%)
Mar 17, 2016 0.2800 0.2800 0.2700 0.2750 91,250 +0.01(+1.85%)
Mar 16, 2016 0.2800 0.2800 0.2200 0.2700 78,143 -0.01(-3.57%)
Mar 15, 2016 0.2450 0.2800 0.2450 0.2800 47,500 +0.02(+7.69%)
Mar 14, 2016 0.2700 0.2750 0.2600 0.2600 76,000 -0.01(-1.89%)
Mar 11, 2016 0.2550 0.2650 0.2500 0.2650 56,501 +0.00(+0.00%)
Mar 10, 2016 0.2600 0.2650 0.2500 0.2650 132,360 +0.02(+6.00%)
Mar 09, 2016 0.2500 0.2500 0.2500 0.2500 100,000 +0.00(+0.00%)
Mar 08, 2016 0.2500 0.2650 0.2400 0.2500 63,000 +0.03(+13.64%)
Mar 07, 2016 0.2150 0.2750 0.2100 0.2200 208,500 -0.02(-8.33%)
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.