Tristar Gold Inc (TSGZF)

0.15 -0.01 (-5.06%) USD  |  OTCM  |  Jun 14, 16:00
More

Tristar Gold Price: 0.15 for June 14, 2024

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.
Date Open High Low Close Volume
Jun 14, 2024 0.1454 0.15 0.14 0.15 318500.0
Jun 13, 2024 0.14 0.171 0.14 0.158 378714.0
Jun 12, 2024 0.115 0.1342 0.115 0.1342 162598.0
Jun 11, 2024 0.105 0.11 0.10 0.11 391500.0
Jun 10, 2024 0.1079 0.1079 0.1079 0.1079 0.000
Jun 07, 2024 0.1079 0.1079 0.1079 0.1079 0.000
Jun 06, 2024 0.1079 0.1079 0.1079 0.1079 0.000
Jun 05, 2024 0.1079 0.1079 0.1079 0.1079 5900.00
Jun 04, 2024 0.1079 0.108 0.1079 0.108 86500.00
Jun 03, 2024 0.10 0.10 0.10 0.10 49500.00
May 31, 2024 0.10 0.1038 0.10 0.1038 8600.00
May 30, 2024 0.104 0.104 0.104 0.104 0.000
May 29, 2024 0.10 0.104 0.10 0.104 13500.00
May 28, 2024 0.104 0.104 0.104 0.104 20500.00
May 24, 2024 0.1078 0.1078 0.1078 0.1078 3485.00
May 23, 2024 0.1074 0.1074 0.1074 0.1074 13915.00
May 22, 2024 0.1074 0.1074 0.1074 0.1074 0.000
May 21, 2024 0.1074 0.1074 0.1074 0.1074 1000.00
May 20, 2024 0.1088 0.1088 0.1088 0.1088 0.000
May 17, 2024 0.1088 0.1088 0.1088 0.1088 0.000
May 16, 2024 0.1088 0.1088 0.1088 0.1088 1500.00
May 15, 2024 0.1144 0.1144 0.1144 0.1144 0.000
May 14, 2024 0.1144 0.1144 0.1144 0.1144 0.000
May 13, 2024 0.1167 0.1167 0.1144 0.1144 8199.00
May 10, 2024 0.1254 0.1254 0.11 0.11 149230.0

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
0.1545
Average
0.147
Median
Dec 18 2019

Price Benchmarks

Vista Gold Corp 0.4687
Gold Resource Corp 0.4451
Contango Ore Inc 18.76
Idaho Strategic Resources Inc 10.24
Dakota Gold Corp 2.59

Price Related Metrics

Price to Book Value 1.459
Earnings Yield -5.40%
Market Cap 41.99M