Tristar Gold Inc (TSGZF)

0.08 0.00 (0.00%) USD  |  OTCM  |  May 03, 16:00
More

Tristar Gold Price: 0.08 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.09 0.09 0.08 0.08 41300.00
May 02, 2024 0.09 0.09 0.084 0.084 115000.0
May 01, 2024 0.0993 0.0993 0.0993 0.0993 0.000
Apr 30, 2024 0.0993 0.0993 0.0993 0.0993 0.000
Apr 29, 2024 0.0924 0.0993 0.0924 0.0993 20415.00
Apr 26, 2024 0.0955 0.096 0.0955 0.096 100010.0
Apr 25, 2024 0.0883 0.0883 0.0883 0.0883 8000.00
Apr 24, 2024 0.0936 0.0936 0.085 0.085 60000.00
Apr 23, 2024 0.0858 0.0858 0.0858 0.0858 50002.00
Apr 22, 2024 0.0981 0.0981 0.0887 0.09 136382.0
Apr 19, 2024 0.1033 0.1033 0.1033 0.1033 0.000
Apr 18, 2024 0.103 0.1033 0.103 0.1033 5781.00
Apr 17, 2024 0.095 0.1001 0.095 0.095 31002.00
Apr 16, 2024 0.105 0.1099 0.105 0.1099 19150.00
Apr 15, 2024 0.095 0.095 0.095 0.095 0.000
Apr 12, 2024 0.095 0.095 0.095 0.095 186950.0
Apr 11, 2024 0.095 0.10 0.095 0.10 36500.00
Apr 10, 2024 0.098 0.098 0.095 0.0975 72201.00
Apr 09, 2024 0.0998 0.0998 0.095 0.095 11630.00
Apr 08, 2024 0.1044 0.1053 0.10 0.1026 14266.00
Apr 05, 2024 0.099 0.1139 0.098 0.1139 26298.00
Apr 04, 2024 0.105 0.105 0.105 0.105 30000.00
Apr 03, 2024 0.098 0.098 0.098 0.098 0.000
Apr 02, 2024 0.098 0.098 0.098 0.098 2000.00
Apr 01, 2024 0.0992 0.0992 0.0992 0.0992 10000.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.0481
Minimum
Feb 20 2024
0.33
Maximum
Aug 03 2020
0.1547
Average
0.1468
Median
Dec 16 2019

Price Benchmarks

Vista Gold Corp 0.4815
Gold Resource Corp 0.432
Contango Ore Inc 19.18
Idaho Strategic Resources Inc 7.61
Dakota Gold Corp 2.45

Price Related Metrics

Price to Book Value 0.7582
Earnings Yield -15.42%
Market Cap 22.39M