Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tristar Gold Inc (OP: TSGZF )

0.1620 -0.0130 (-7.43%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 28, 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 28, 2024 0.1620 0.1620 0.1620 0.1620 10,000 -0.01(-7.43%)
Jun 27, 2024 0.1669 0.1800 0.1669 0.1750 35,600 +0.00(+0.00%)
Jun 26, 2024 0.1681 0.1750 0.1681 0.1750 278,000 +0.00(+2.34%)
Jun 25, 2024 0.1732 0.1740 0.1650 0.1710 25,454 -0.00(-1.27%)
Jun 24, 2024 0.1640 0.1732 0.1640 0.1732 214,292 +0.01(+8.25%)
Jun 21, 2024 0.1569 0.1600 0.1381 0.1600 142,844 +0.01(+4.64%)
Jun 20, 2024 0.1650 0.1740 0.1500 0.1529 275,628 -0.01(-4.44%)
Jun 18, 2024 0.1375 0.1640 0.1335 0.1600 216,761 +0.02(+14.29%)
Jun 17, 2024 0.1550 0.1680 0.1400 0.1400 175,080 -0.01(-6.67%)
Jun 14, 2024 0.1410 0.1500 0.1400 0.1500 318,500 -0.01(-5.06%)
Jun 13, 2024 0.1400 0.1710 0.1400 0.1580 378,714 +0.02(+17.73%)
Jun 12, 2024 0.1150 0.1342 0.1150 0.1342 162,598 +0.02(+22.00%)
Jun 11, 2024 0.1050 0.1100 0.1000 0.1100 391,500 +0.00(+1.95%)
Jun 05, 2024 0.1079 0 -0.00(-0.09%)
Jun 04, 2024 0.1079 0.1080 0.1079 0.1080 86,500 +0.01(+8.00%)
Jun 03, 2024 0.1000 0.1000 0.1000 0.1000 49,500 -0.00(-3.66%)
May 31, 2024 0.1000 0.1038 0.1000 0.1038 8,600 -0.00(-0.19%)
May 29, 2024 0.1000 0.1040 0.1000 0.1040 13,500 +0.00(+0.00%)
May 28, 2024 0.1040 0.1040 0.1040 0.1040 20,500 -0.00(-3.53%)
May 24, 2024 0.1078 0.1078 0.1078 0.1078 3,485 +0.00(+0.37%)
May 23, 2024 0.1074 0.1074 0.1074 0.1074 13,915 +0.00(+0.00%)
May 21, 2024 0.1074 0 -0.00(-1.29%)
May 16, 2024 0.1088 0 -0.01(-4.98%)
May 13, 2024 0.1145 0 +0.00(+4.09%)
May 10, 2024 0.1254 0.1254 0.1100 0.1100 149,230 +0.01(+5.77%)
May 09, 2024 0.0999 0.1130 0.0902 0.1040 117,700 +0.01(+7.77%)
May 06, 2024 0.0965 0 +0.02(+20.62%)
May 03, 2024 0.0850 0.0900 0.0800 0.0800 41,300 -0.00(-4.76%)
May 02, 2024 0.0900 0.0900 0.0840 0.0840 115,000 -0.02(-15.41%)
Apr 29, 2024 0.0993 0 +0.00(+3.44%)
Apr 26, 2024 0.0955 0.0960 0.0955 0.0960 100,010 +0.01(+8.72%)
Apr 25, 2024 0.0883 0.0883 0.0883 0.0883 8,000 +0.00(+3.88%)
Apr 24, 2024 0.0936 0.0936 0.0850 0.0850 60,000 -0.00(-0.93%)
Apr 23, 2024 0.0858 0.0858 0.0858 0.0858 50,002 -0.00(-4.67%)
Apr 22, 2024 0.0981 0.0981 0.0887 0.0900 136,382 -0.01(-12.88%)
Apr 18, 2024 0.1033 0 +0.01(+8.74%)
Apr 17, 2024 0.0950 0.1001 0.0950 0.0950 31,002 -0.01(-13.56%)
Apr 16, 2024 0.1050 0.1099 0.1050 0.1099 19,150 +0.01(+15.68%)
Apr 12, 2024 0.0950 5,000 -0.01(-5.00%)
Apr 11, 2024 0.0950 0.1000 0.0950 0.1000 36,500 +0.00(+2.56%)
Apr 10, 2024 0.0980 0.0980 0.0950 0.0975 72,201 +0.00(+2.63%)
Apr 09, 2024 0.0998 0.0998 0.0950 0.0950 11,630 -0.01(-7.41%)
Apr 08, 2024 0.1045 0.1053 0.1000 0.1026 14,266 -0.01(-9.92%)
Apr 05, 2024 0.0990 0.1139 0.0980 0.1139 26,298 +0.01(+8.48%)
Apr 04, 2024 0.1050 0.1050 0.1050 0.1050 30,000 +0.01(+7.14%)
Apr 02, 2024 0.0980 0 -0.00(-1.21%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.