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

Sterling Metals Corp (TSV: LAT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 25, 2019 0.0100 0.0100 0.0100 0.0100 16,000 +0.00(+0.00%)
Apr 24, 2019 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-33.33%)
Apr 23, 2019 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+50.00%)
Apr 16, 2019 0.0100 0.0100 0.0100 0.0100 24,949 +0.00(+0.00%)
Apr 15, 2019 0.0150 0.0150 0.0100 0.0100 134,666 -0.00(-33.33%)
Apr 12, 2019 0.0150 0.0150 0.0150 0.0150 370,000 +0.00(+0.00%)
Apr 11, 2019 0.0150 0.0150 0.0150 0.0150 11,000 +0.00(+0.00%)
Apr 09, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 08, 2019 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Apr 05, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Apr 04, 2019 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Apr 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 01, 2019 0.0150 0.0150 0.0150 0.0150 433,000 +0.00(+0.00%)
Mar 28, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 27, 2019 0.0150 0.0150 0.0150 0.0150 29,000 +0.00(+0.00%)
Mar 26, 2019 0.0150 0.0150 0.0150 0.0150 165,000 -0.01(-25.00%)
Mar 25, 2019 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Mar 22, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Mar 21, 2019 0.0200 0.0200 0.0200 0.0200 13,200 +0.01(+33.33%)
Mar 20, 2019 0.0150 0.0150 0.0150 0.0150 499,000 +0.00(+0.00%)
Mar 15, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 13, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 12, 2019 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Mar 11, 2019 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Mar 08, 2019 0.0200 0.0200 0.0200 0.0200 55,000 +0.00(+0.00%)
Mar 04, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 27, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 25, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 22, 2019 0.0200 0.0200 0.0200 0.0200 40,496 +0.00(+0.00%)
Feb 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 14, 2019 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Feb 12, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 11, 2019 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Feb 08, 2019 0.0150 0.0150 0.0150 0.0150 461,000 +0.00(+0.00%)
Feb 07, 2019 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Feb 05, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 04, 2019 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Jan 31, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 30, 2019 0.0150 0.0200 0.0150 0.0150 41,000 +0.00(+0.00%)
Jan 29, 2019 0.0150 0.0200 0.0150 0.0150 98,000 +0.00(+0.00%)
Jan 28, 2019 0.0150 0.0150 0.0150 900 +0.00(+0.00%)
Jan 25, 2019 0.0200 0.0200 0.0150 0.0150 83,000 -0.01(-25.00%)
Jan 24, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jan 23, 2019 0.0200 0.0200 0.0200 0.0200 1,368,500 +0.00(+0.00%)
Jan 22, 2019 0.0200 0.0250 0.0200 0.0200 5,123,500 +0.01(+33.33%)
Jan 21, 2019 0.0150 0.0150 0.0150 0.0150 1,600 -0.01(-25.00%)
Jan 16, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 15, 2019 0.0200 0.0200 0.0200 0.0200 99,000 +0.01(+33.33%)
Jan 11, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 10, 2019 0.0200 0.0200 0.0200 0.0200 636,250 +0.00(+0.00%)
Jan 09, 2019 0.0200 0.0200 0.0200 0.0200 148,250 +0.00(+0.00%)
Jan 07, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 04, 2019 0.0200 0.0250 0.0200 0.0250 542,000 +0.01(+66.67%)
Jan 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 31, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 28, 2018 0.0100 0.0150 0.0100 0.0150 120,000 +0.00(+0.00%)
Dec 27, 2018 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Dec 24, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 21, 2018 0.0150 0.0200 0.0150 0.0200 719,000 +0.01(+33.33%)
Dec 20, 2018 0.0200 0.0200 0.0150 0.0150 241,000 +0.00(+0.00%)
Dec 18, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 17, 2018 0.0150 0.0200 0.0150 0.0200 25,000 +0.00(+11.11%)
Dec 13, 2018 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Dec 10, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 07, 2018 0.0150 0.0150 0.0150 0.0150 150,000 -0.01(-25.00%)
Dec 03, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 30, 2018 0.0200 0.0200 0.0200 0.0200 243,000 +0.00(+0.00%)
Nov 28, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 26, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 23, 2018 0.0200 0.0200 0.0200 0.0200 62,500 +0.01(+33.33%)
Nov 21, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 20, 2018 0.0150 0.0150 0.0150 0.0150 180,000 +0.00(+0.00%)
Nov 19, 2018 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-25.00%)
Nov 08, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 07, 2018 0.0200 0.0200 0.0200 0.0200 42,000 +0.00(+0.00%)
Nov 06, 2018 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Nov 02, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 01, 2018 0.0200 0.0200 0.0200 0.0200 20,999 +0.00(+0.00%)
Oct 31, 2018 0.0200 0.0200 0.0200 350 +0.00(+0.00%)
Oct 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 26, 2018 0.0150 0.0200 0.0150 0.0200 787,500 +0.00(+0.00%)
Oct 24, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 22, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 15, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 12, 2018 0.0150 0.0150 0.0150 0.0150 34,000 +0.00(+0.00%)
Oct 10, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 09, 2018 0.0150 0.0200 0.0150 0.0200 6,000 +0.01(+33.33%)
Oct 02, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Sep 28, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 27, 2018 0.0150 0.0150 0.0150 0.0150 71,500 -0.01(-25.00%)
Sep 26, 2018 0.0200 0.0200 0.0200 0.0200 54,000 +0.00(+0.00%)
Sep 25, 2018 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Sep 24, 2018 0.0200 0.0200 0.0200 0.0200 20,999 +0.00(+0.00%)
Sep 21, 2018 0.0200 0.0200 0.0200 0.0200 667,500 +0.00(+0.00%)
Sep 20, 2018 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Sep 19, 2018 0.0150 0.0200 0.0150 0.0200 70,000 +0.01(+33.33%)
Sep 18, 2018 0.0150 0.0150 0.0150 0.0150 205,500 +0.00(+0.00%)
Sep 17, 2018 0.0200 0.0200 0.0150 0.0150 756,000 -0.01(-25.00%)
Sep 14, 2018 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Sep 13, 2018 0.0200 0.0200 0.0200 0.0200 185,259 +0.00(+0.00%)
Sep 12, 2018 0.0200 0.0200 0.0200 0.0200 1,142,069 +0.00(+0.00%)
Sep 07, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 04, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 30, 2018 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Aug 29, 2018 0.0200 0.0250 0.0200 0.0250 145,000 +0.01(+25.00%)
Aug 28, 2018 0.0200 0.0200 0.0200 0.0200 15,000 -0.01(-20.00%)
Aug 27, 2018 0.0250 0.0250 0.0250 0.0250 80,100 +0.00(+0.00%)
Aug 24, 2018 0.0250 0.0300 0.0250 0.0250 699,000 +0.01(+25.00%)
Aug 23, 2018 0.0200 0.0200 0.0200 0.0200 10,100 -0.01(-20.00%)
Aug 21, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 16, 2018 0.0250 0.0250 0.0200 0.0200 54,000 -0.01(-20.00%)
Aug 09, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 08, 2018 0.0250 0.0250 0.0250 0.0250 126,500 +0.00(+0.00%)
Aug 07, 2018 0.0250 0.0250 0.0250 0.0250 64,000 +0.00(+0.00%)
Aug 03, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 02, 2018 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Aug 01, 2018 0.0250 0.0250 0.0250 0.0250 210,000 +0.00(+0.00%)
Jul 31, 2018 0.0250 0.0250 0.0250 0.0250 280,000 +0.00(+0.00%)
Jul 30, 2018 0.0250 0.0250 0.0250 0.0250 55,000 -0.00(-16.67%)
Jul 25, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2018 0.0300 0.0300 0.0300 0.0300 114,999 +0.00(+0.00%)
Jul 23, 2018 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Jul 20, 2018 0.0300 0.0300 0.0250 0.0300 386,000 +0.00(+0.00%)
Jul 19, 2018 0.0300 0.0300 0.0250 0.0300 412,000 +0.00(+0.00%)
Jul 18, 2018 0.0300 0.0300 0.0300 0.0300 235,000 +0.00(+0.00%)
Jul 16, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 12, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 11, 2018 0.0350 0.0350 0.0350 0.0350 14,500 +0.00(+0.00%)
Jul 10, 2018 0.0300 0.0350 0.0300 0.0350 148,000 +0.00(+0.00%)
Jul 09, 2018 0.0350 0.0400 0.0300 0.0350 1,513,340 +0.00(+0.00%)
Jul 06, 2018 0.0300 0.0350 0.0300 0.0350 110,500 +0.01(+16.67%)
Jul 05, 2018 0.0400 0.0400 0.0300 0.0300 757,862 -0.01(-14.29%)
Jul 04, 2018 0.0400 0.0400 0.0350 0.0350 421,500 -0.00(-12.50%)
Jul 03, 2018 0.0500 0.0500 0.0400 0.0400 774,000 -0.01(-20.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0.0500 150,950 +0.00(+0.00%)
Jun 26, 2018 0.0500 0.0500 0.0500 0.0500 546,000 +0.00(+0.00%)
Jun 25, 2018 0.0550 0.0550 0.0500 0.0500 71,000 -0.00(-9.09%)
Jun 22, 2018 0.0650 0.0650 0.0550 0.0550 394,150 -0.00(-8.33%)
Jun 21, 2018 0.0600 0.0550 0.0600 245,800 +0.00(+9.09%)
Jun 20, 2018 0.0550 0.0550 0.0500 0.0550 512,000 -0.00(-8.33%)
Jun 19, 2018 0.0550 0.0600 0.0550 0.0600 215,000 +0.00(+9.09%)
Jun 18, 2018 0.0500 0.0550 0.0500 0.0550 308,500 +0.00(+10.00%)
Jun 15, 2018 0.0500 0.0500 0.0500 121,500 +0.00(+0.00%)
Jun 14, 2018 0.0550 0.0550 0.0500 0.0500 235,100 +0.00(+0.00%)
Jun 13, 2018 0.0550 0.0550 0.0500 0.0500 291,300 +0.00(+0.00%)
Jun 12, 2018 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Jun 11, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jun 08, 2018 0.0550 0.0550 0.0500 0.0500 68,000 +0.00(+0.00%)
Jun 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 05, 2018 0.0500 0.0500 0.0500 0.0500 125,000 +0.00(+0.00%)
Jun 04, 2018 0.0650 0.0650 0.0500 0.0500 1,644,097 -0.01(-23.08%)
Jun 01, 2018 0.0600 0.0650 0.0600 0.0650 448,000 +0.01(+8.33%)
May 31, 2018 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
May 30, 2018 0.0650 0.0650 0.0600 0.0600 748,500 -0.01(-14.29%)
May 28, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 25, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 24, 2018 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
May 23, 2018 0.0700 0.0750 0.0700 0.0750 260,125 +0.00(+0.00%)
May 22, 2018 0.0650 0.0750 0.0650 0.0750 153,000 +0.01(+15.38%)
May 17, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
May 15, 2018 0.0700 0.0700 0.0650 0.0650 38,529 +0.00(+0.00%)
May 14, 2018 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-7.14%)
May 11, 2018 0.0650 0.0700 0.0650 0.0700 26,000 +0.01(+7.69%)
May 07, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 04, 2018 0.0650 0.0700 0.0650 0.0700 7,500 +0.01(+7.69%)
May 03, 2018 0.0650 0.0650 0.0650 0.0650 25,250 -0.01(-7.14%)
May 02, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
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.