Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trifecta Gold Ltd (TSV: TG )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 13, 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 (%)
Mar 28, 2018 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Mar 26, 2018 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Mar 23, 2018 0.1100 0.1100 0.1100 0.1100 25,500 +0.00(+0.00%)
Mar 22, 2018 0.1100 0.1150 0.1100 0.1100 42,500 -0.01(-8.33%)
Mar 20, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 19, 2018 0.1200 0.1200 0.1200 0.1200 6,500 +0.01(+9.09%)
Mar 16, 2018 0.1100 0.1100 0.1100 0.1100 60,888 +0.00(+0.00%)
Mar 12, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 07, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 05, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 02, 2018 0.1100 0.1100 0.1050 0.1050 15,500 +0.00(+0.00%)
Mar 01, 2018 0.1050 0.1050 0.1050 0.1050 10,110 +0.00(+0.00%)
Feb 28, 2018 0.1100 0.1100 0.1050 0.1050 4,500 +0.00(+5.00%)
Feb 27, 2018 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Feb 26, 2018 0.1200 0.1200 0.1000 0.1000 44,039 -0.02(-16.67%)
Feb 23, 2018 0.0950 0.1200 0.0950 0.1200 38,000 +0.00(+0.00%)
Feb 21, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Feb 20, 2018 0.1000 0.1000 0.1000 0.1000 17,722 +0.00(+0.00%)
Feb 15, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 14, 2018 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Feb 13, 2018 0.1000 0.1000 0.1000 0.1000 777 +0.00(+0.00%)
Feb 09, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 08, 2018 0.1050 0.1050 0.1050 0.1050 5,144 +0.00(+0.00%)
Feb 07, 2018 0.1050 0.1050 0.1050 0.1050 12,254 +0.00(+0.00%)
Feb 02, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Feb 01, 2018 0.1150 0.1150 0.1100 0.1150 16,577 +0.01(+4.55%)
Jan 31, 2018 0.1150 0.1250 0.1100 0.1100 15,109 -0.02(-15.38%)
Jan 29, 2018 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jan 26, 2018 0.1250 0.1300 0.1150 0.1150 30,500 +0.01(+4.55%)
Jan 25, 2018 0.1100 0.1100 0.1100 0.1100 1,999 -0.01(-12.00%)
Jan 24, 2018 0.1200 0.1250 0.1200 0.1250 5,611 +0.00(+0.00%)
Jan 23, 2018 0.1100 0.1250 0.1100 0.1250 4,000 +0.01(+4.17%)
Jan 22, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Jan 19, 2018 0.1050 0.1150 0.1050 0.1150 7,332 +0.01(+4.55%)
Jan 18, 2018 0.1100 0.1100 0.1100 0.1100 500 +0.01(+4.76%)
Jan 17, 2018 0.1050 0.1050 0.1050 0.1050 500 -0.01(-12.50%)
Jan 16, 2018 0.1100 0.1200 0.1050 0.1200 37,944 +0.01(+9.09%)
Jan 15, 2018 0.1150 0.1150 0.1100 0.1100 5,500 +0.01(+4.76%)
Jan 12, 2018 0.1050 0.1050 0.1050 0.1050 1,222 +0.01(+10.53%)
Jan 11, 2018 0.1050 0.1100 0.0950 0.0950 10,554 +0.00(+0.00%)
Jan 10, 2018 0.1050 0.1050 0.0950 0.0950 57,500 -0.01(-9.52%)
Jan 09, 2018 0.1050 0.1050 0.1050 0.1050 2,500 -0.01(-4.55%)
Jan 08, 2018 0.1050 0.1100 0.1050 0.1100 2,500 +0.01(+4.76%)
Jan 05, 2018 0.1050 0.1050 0.1050 0.1050 5,373 +0.00(+0.00%)
Jan 04, 2018 0.1100 0.1100 0.1050 0.1050 18,955 -0.01(-4.55%)
Jan 03, 2018 0.1150 0.1150 0.1100 0.1100 20,000 -0.01(-4.35%)
Jan 02, 2018 0.1150 0.1150 0.1150 0.1150 12,000 +0.01(+4.55%)
Dec 29, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 28, 2017 0.1000 0.1000 0.1000 0.1000 1,488 +0.00(+0.00%)
Dec 27, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Dec 22, 2017 0.1000 0.1000 0.1000 0.1000 31,666 +0.00(+0.00%)
Dec 21, 2017 0.1100 0.1200 0.1000 0.1000 59,010 -0.01(-9.09%)
Dec 19, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 18, 2017 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Dec 15, 2017 0.1150 0.1150 0.1100 0.1100 82,111 -0.01(-4.35%)
Dec 14, 2017 0.1150 0.1150 0.1150 0.1150 11,000 +0.00(+0.00%)
Dec 13, 2017 0.1200 0.1250 0.1100 0.1150 10,499 +0.01(+4.55%)
Dec 11, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 08, 2017 0.1050 0.1100 0.1000 0.1100 61,010 -0.01(-8.33%)
Dec 07, 2017 0.1000 0.1200 0.1000 0.1200 14,434 +0.02(+20.00%)
Dec 06, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Dec 05, 2017 0.1000 0.1000 0.0950 0.1000 22,000 -0.01(-9.09%)
Dec 01, 2017 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Nov 30, 2017 0.0950 0.0950 0.0950 0.0950 2,445 -0.01(-13.64%)
Nov 29, 2017 0.1000 0.1100 0.1000 0.1100 27,832 +0.01(+10.00%)
Nov 28, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Nov 24, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 22, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 21, 2017 0.1200 0.1250 0.1100 0.1100 10,056 +0.00(+0.00%)
Nov 20, 2017 0.1100 0.1100 0.1100 0.1100 20,500 -0.01(-4.35%)
Nov 17, 2017 0.1150 0.1150 0.1150 0.1150 9,999 +0.01(+4.55%)
Nov 16, 2017 0.1000 0.1100 0.1000 0.1100 25,537 +0.01(+15.79%)
Nov 15, 2017 0.0950 0.1100 0.0950 0.0950 26,492 -0.01(-5.00%)
Nov 14, 2017 0.0950 0.1100 0.0950 0.1000 27,281 -0.00(-4.76%)
Nov 13, 2017 0.1250 0.1250 0.0950 0.1050 206,210 -0.03(-19.23%)
Nov 10, 2017 0.1300 0.1300 0.1300 0.1300 34,500 +0.01(+4.00%)
Nov 09, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Nov 08, 2017 0.1350 0.1400 0.1250 0.1250 17,499 -0.01(-7.41%)
Nov 07, 2017 0.1400 0.1400 0.1350 0.1350 14,888 -0.01(-3.57%)
Nov 06, 2017 0.1400 0.1400 0.1400 0.1400 10,222 +0.01(+3.70%)
Nov 03, 2017 0.1350 0.1350 0.1350 0.1350 6,732 +0.00(+0.00%)
Nov 02, 2017 0.1450 0.1500 0.1350 0.1350 14,666 -0.01(-10.00%)
Nov 01, 2017 0.1350 0.1500 0.1350 0.1500 12,432 +0.02(+15.38%)
Oct 31, 2017 0.1350 0.1350 0.1300 0.1300 5,261 -0.01(-3.70%)
Oct 30, 2017 0.1350 0.1350 0.1350 0.1350 2,222 -0.01(-3.57%)
Oct 27, 2017 0.1300 0.1400 0.1300 0.1400 22,554 +0.01(+7.69%)
Oct 26, 2017 0.1350 0.1350 0.1300 0.1300 9,277 +0.00(+0.00%)
Oct 25, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Oct 24, 2017 0.1400 0.1400 0.1300 0.1300 19,000 -0.01(-10.34%)
Oct 23, 2017 0.1450 0.1500 0.1450 0.1450 16,210 +0.00(+0.00%)
Oct 20, 2017 0.1500 0.1500 0.1450 0.1450 18,388 -0.01(-3.33%)
Oct 19, 2017 0.1500 0.1500 0.1500 0.1500 8,222 +0.01(+3.45%)
Oct 18, 2017 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Oct 17, 2017 0.1500 0.1500 0.1500 0.1500 9,222 +0.01(+3.45%)
Oct 16, 2017 0.1450 0.1500 0.1450 0.1450 14,500 +0.00(+3.57%)
Oct 13, 2017 0.1550 0.1550 0.1400 0.1400 13,400 -0.01(-9.68%)
Oct 12, 2017 0.1600 0.1600 0.1550 0.1550 15,424 +0.00(+0.00%)
Oct 11, 2017 0.1550 0.1600 0.1550 0.1550 23,555 +0.00(+0.00%)
Oct 10, 2017 0.1600 0.1600 0.1550 0.1550 5,500 -0.01(-3.13%)
Oct 06, 2017 0.1750 0.1750 0.1600 0.1600 32,278 -0.01(-5.88%)
Oct 05, 2017 0.1700 0.1700 0.1700 0.1700 20,000 -0.00(-2.86%)
Oct 04, 2017 0.1750 0.1750 0.1750 0.1750 6,900 -0.01(-2.78%)
Oct 03, 2017 0.1700 0.1800 0.1700 0.1800 5,266 +0.01(+5.88%)
Oct 02, 2017 0.1800 0.1800 0.1700 0.1700 10,279 -0.01(-5.56%)
Sep 29, 2017 0.1700 0.1800 0.1650 0.1800 20,667 +0.01(+5.88%)
Sep 28, 2017 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Sep 27, 2017 0.1700 0.1750 0.1650 0.1700 71,366 -0.00(-2.86%)
Sep 26, 2017 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+0.00%)
Sep 25, 2017 0.1900 0.1900 0.1750 0.1750 54,666 -0.02(-7.89%)
Sep 22, 2017 0.1950 0.1950 0.1900 0.1900 19,222 -0.01(-2.56%)
Sep 21, 2017 0.2100 0.2100 0.1950 0.1950 10,500 -0.01(-2.50%)
Sep 20, 2017 0.1950 0.2000 0.1950 0.2000 5,222 -0.01(-6.98%)
Sep 18, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 15, 2017 0.1950 0.2150 0.1950 0.2150 1,944 +0.02(+10.26%)
Sep 14, 2017 0.1950 0.1950 0.1950 0.1950 29,666 -0.01(-2.50%)
Sep 13, 2017 0.2000 0.2000 0.2000 0.2000 6,455 +0.00(+0.00%)
Sep 12, 2017 0.2100 0.2100 0.2000 0.2000 9,500 -0.01(-4.76%)
Sep 11, 2017 0.2100 0.2100 0.2100 0.2100 12,722 +0.01(+7.69%)
Sep 08, 2017 0.1900 0.1950 0.1900 0.1950 2,333 -0.01(-2.50%)
Sep 07, 2017 0.2000 0.2000 0.1950 0.2000 39,499 +0.00(+0.00%)
Sep 06, 2017 0.2000 0.2000 0.2000 0.2000 11,444 -0.01(-6.98%)
Sep 05, 2017 0.2200 0.2200 0.2100 0.2150 60,688 -0.01(-2.27%)
Sep 01, 2017 0.2150 0.2150 0.2150 0.2200 71,112 +0.01(+4.76%)
Aug 31, 2017 0.2100 0.2100 0.2000 0.2100 21,833 +0.01(+7.69%)
Aug 29, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 28, 2017 0.1900 0.2100 0.1900 0.1950 18,611 -0.01(-2.50%)
Aug 25, 2017 0.2000 0.2000 0.2000 0.2000 18,944 +0.00(+0.00%)
Aug 24, 2017 0.1950 0.2000 0.1950 0.2000 15,486 +0.01(+2.56%)
Aug 23, 2017 0.2100 0.2100 0.1950 0.1950 28,331 -0.02(-9.30%)
Aug 22, 2017 0.2100 0.2200 0.2100 0.2150 48,176 +0.01(+7.50%)
Aug 21, 2017 0.2000 0.2000 0.2000 0.2000 1,166 +0.00(+0.00%)
Aug 18, 2017 0.2000 0.2000 0.1900 0.2000 7,886 +0.00(+0.00%)
Aug 17, 2017 0.2000 0.2000 0.2000 0.2000 5,075 +0.02(+8.11%)
Aug 16, 2017 0.1850 0.1850 0.1850 0.1850 2,722 +0.00(+0.00%)
Aug 15, 2017 0.1900 0.1900 0.1850 0.1850 7,222 -0.01(-2.63%)
Aug 11, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 10, 2017 0.1850 0.1950 0.1850 0.1850 12,666 -0.02(-7.50%)
Aug 09, 2017 0.1900 0.2000 0.1850 0.2000 57,414 +0.01(+5.26%)
Aug 08, 2017 0.1950 0.1950 0.1900 0.1900 29,683 -0.01(-2.56%)
Aug 04, 2017 0.1950 0.1950 0.1950 0.1950 1,389 +0.00(+0.00%)
Aug 03, 2017 0.2000 0.2000 0.1900 0.1950 23,722 +0.01(+2.63%)
Aug 02, 2017 0.1950 0.1950 0.1900 0.1900 9,388 -0.01(-5.00%)
Aug 01, 2017 0.2000 0.2000 0.2000 0.2000 10,866 +0.01(+2.56%)
Jul 31, 2017 0.2100 0.2100 0.1950 0.1950 33,066 -0.02(-11.36%)
Jul 28, 2017 0.2200 0.2200 0.2200 0.2200 17,890 +0.00(+0.00%)
Jul 26, 2017 0.2200 0.2200 0.2200 3 +0.01(+2.33%)
Jul 25, 2017 0.2150 0.2150 0.2150 0.2150 27,155 +0.00(+0.00%)
Jul 24, 2017 0.2200 0.2200 0.2150 0.2150 6,000 -0.02(-6.52%)
Jul 21, 2017 0.2200 0.2350 0.2200 0.2300 41,762 +0.03(+15.00%)
Jul 20, 2017 0.1900 0.2000 0.1900 0.2000 15,553 +0.00(+0.00%)
Jul 19, 2017 0.1950 0.2100 0.1900 0.2000 17,500 +0.01(+5.26%)
Jul 18, 2017 0.2000 0.2100 0.1900 0.1900 385,513 -0.01(-5.00%)
Jul 17, 2017 0.2000 0.2100 0.2000 0.2000 19,664 +0.00(+0.00%)
Jul 14, 2017 0.2000 0.1900 0.2000 54,988 +0.00(+0.00%)
Jul 13, 2017 0.1850 0.2000 0.1850 0.2000 4,666 -0.00(-2.44%)
Jul 12, 2017 0.1900 0.2050 0.1900 0.2050 49,111 +0.01(+7.89%)
Jul 11, 2017 0.1900 0.1900 0.1800 0.1900 12,722 +0.00(+0.00%)
Jul 10, 2017 0.1900 0.1900 0.1750 0.1900 22,555 +0.00(+0.00%)
Jul 07, 2017 0.2000 0.2200 0.1750 0.1900 48,288 -0.01(-5.00%)
Jul 06, 2017 0.2300 0.2300 0.1750 0.2000 248,024 -0.04(-16.67%)
Jul 05, 2017 0.2400 0.2400 0.2200 0.2400 44,733 +0.00(+0.00%)
Jul 04, 2017 0.2400 0.2400 0.2400 0.2400 2,288 -0.01(-4.00%)
Jul 03, 2017 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 30, 2017 0.2550 0.2550 0.2300 0.2500 46,110 -0.01(-3.85%)
Jun 29, 2017 0.2500 0.2600 0.2500 0.2600 15,926 +0.01(+4.00%)
Jun 28, 2017 0.2500 0.2500 0.2500 0.2500 3,296 +0.00(+0.00%)
Jun 27, 2017 0.2400 0.2500 0.2400 0.2500 39,197 +0.00(+0.00%)
Jun 26, 2017 0.2600 0.2600 0.2500 0.2500 22,070 -0.01(-3.85%)
Jun 23, 2017 0.2500 0.2800 0.2500 0.2600 69,190 +0.00(+0.00%)
Jun 22, 2017 0.2750 0.2800 0.2600 0.2600 251,162 -0.01(-3.70%)
Jun 21, 2017 0.2800 0.2800 0.2650 0.2700 109,598 -0.02(-6.90%)
Jun 20, 2017 0.2900 0.3200 0.2900 0.2900 169,584 +0.01(+3.57%)
Jun 19, 2017 0.2900 0.2900 0.2750 0.2800 87,156 +0.00(+0.00%)
Jun 16, 2017 0.2900 0.3100 0.2700 0.2800 166,610 +0.01(+3.70%)
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.