Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
TriStar Gold Inc | TSG | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.115 | 0.115 | 0.115 | 0.115 | 0.12 |
TSG Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.125 | 0.135 | 0.115 | 0.1264557 | 17,174 | -0.01 | -8.00% |
1 Month | 0.14 | 0.15 | 0.115 | 0.1329588 | 36,478 | -0.025 | -17.86% |
3 Months | 0.075 | 0.155 | 0.065 | 0.0931981 | 75,993 | 0.04 | 53.33% |
6 Months | 0.095 | 0.155 | 0.065 | 0.0899273 | 65,849 | 0.02 | 21.05% |
1 Year | 0.16 | 0.16 | 0.065 | 0.0982794 | 52,796 | -0.045 | -28.13% |
3 Years | 0.255 | 0.31 | 0.065 | 0.1663032 | 56,613 | -0.14 | -54.90% |
5 Years | 0.15 | 0.465 | 0.065 | 0.245631 | 86,171 | -0.035 | -23.33% |
TSG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 3,000 |
May 02 2024 | 0.12 | -0.01 | -7.69% | 0.13 | 0.13 | 0.12 | 33,600 |
May 01 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 30 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.13 | 0.13 | 1,000 |
Apr 29 2024 | 0.135 | 0.01 | 8.00% | 0.13 | 0.135 | 0.125 | 26,300 |
Apr 26 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
Apr 25 2024 | 0.125 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 13,300 |
Apr 24 2024 | 0.125 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 13,500 |
Apr 23 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.12 | 70,000 |
Apr 22 2024 | 0.12 | -0.015 | -11.11% | 0.135 | 0.135 | 0.12 | 41,600 |
Apr 19 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 10,500 |
Apr 18 2024 | 0.135 | 0.005 | 3.85% | 0.135 | 0.14 | 0.13 | 21,600 |
Apr 17 2024 | 0.13 | -0.01 | -7.14% | 0.125 | 0.14 | 0.125 | 106,650 |
Apr 16 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.145 | 0.14 | 36,000 |
Apr 15 2024 | 0.14 | 0.005 | 3.70% | 0.135 | 0.145 | 0.135 | 101,200 |
Apr 12 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 9,000 |
Apr 11 2024 | 0.135 | 0.005 | 3.85% | 0.13 | 0.135 | 0.13 | 28,882 |
Apr 10 2024 | 0.13 | -0.01 | -7.14% | 0.13 | 0.13 | 0.13 | 65,201 |
Apr 09 2024 | 0.14 | 0.005 | 3.70% | 0.13 | 0.14 | 0.125 | 36,000 |
Apr 08 2024 | 0.135 | -0.015 | -10.00% | 0.15 | 0.15 | 0.135 | 20,460 |
Apr 05 2024 | 0.15 | 0.00 | 0.00% | 0.14 | 0.15 | 0.13 | 50,500 |
Apr 04 2024 | 0.15 | 0.005 | 3.45% | 0.14 | 0.15 | 0.14 | 72,500 |