1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. TriStar Gold Inc (TSG)
  7. Historical

TSG

TriStar Gold Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
TriStar Gold Inc TSG TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.22 09:17:44
Open Price Low Price High Price Close Price Prev Close
0.22 0.22
more quote information »

TSG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2250.2350.210.224468826,450-0.005-2.22%
1 Month0.2350.2650.210.233417175,854-0.015-6.38%
3 Months0.260.310.210.2590968100,249-0.04-15.38%
6 Months0.280.310.210.261794980,375-0.06-21.43%
1 Year0.270.310.190.2569586107,172-0.05-18.52%
3 Years0.1350.4650.100.2860761108,7400.08562.96%
5 Years0.3150.4650.090.279284588,916-0.095-30.16%

TSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 0.22 0.00 0.0% 0.22 0.22 0.22 25
Dec 01 2021 0.22 -0.01 -4.35% 0.215 0.22 0.21 69,150
Nov 30 2021 0.23 0.01 4.55% 0.22 0.23 0.22 7,600
Nov 29 2021 0.22 -0.01 -4.35% 0.22 0.22 0.22 4,000
Nov 26 2021 0.23 0.00 0.0% 0.235 0.235 0.22 29,500
Nov 25 2021 0.23 0.00 0.0% 0.225 0.23 0.225 22,000
Nov 24 2021 0.23 0.00 0.0% 0.23 0.23 0.23 12,000
Nov 23 2021 0.23 -0.01 -4.17% 0.23 0.23 0.23 86,000
Nov 22 2021 0.24 -0.015 -5.88% 0.24 0.24 0.24 2,000
Nov 19 2021 0.255 0.00 0.0% 0.255 0.255 0.255 0
Nov 18 2021 0.255 0.005 2.0% 0.26 0.26 0.255 36,610
Nov 17 2021 0.25 0.005 2.04% 0.255 0.26 0.25 70,000
Nov 16 2021 0.245 0.00 0.0% 0.25 0.255 0.245 120,500
Nov 15 2021 0.245 0.02 8.89% 0.23 0.265 0.23 391,396
Nov 12 2021 0.225 0.00 0.0% 0.215 0.23 0.215 134,511
Nov 11 2021 0.225 0.005 2.27% 0.22 0.225 0.22 89,500
Nov 10 2021 0.22 0.01 4.76% 0.215 0.225 0.215 47,025
Nov 09 2021 0.21 -0.01 -4.55% 0.22 0.22 0.21 38,000
Nov 08 2021 0.22 -0.005 -2.22% 0.23 0.23 0.215 137,500
Nov 05 2021 0.225 -0.005 -2.17% 0.22 0.235 0.22 126,430
Nov 04 2021 0.23 -0.005 -2.13% 0.235 0.235 0.22 17,500
Nov 03 2021 0.235 0.015 6.82% 0.23 0.24 0.22 103,500
See More Historical Prices »


Your Recent History
TSXV
TSG
TriStar Go..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.