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 (%)
Jun 30, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jun 29, 2016 0.2000 0.2100 0.1900 0.2100 214,170 +0.01(+7.69%)
Jun 28, 2016 0.1450 0.1950 0.1450 0.1950 316,446 +0.07(+50.00%)
Jun 27, 2016 0.1200 0.1350 0.1200 0.1300 82,100 +0.01(+8.33%)
Jun 24, 2016 0.1250 0.1250 0.1200 0.1200 358,500 -0.01(-4.00%)
Jun 23, 2016 0.1250 0.1250 0.1250 0.1250 15,000 +0.01(+4.17%)
Jun 21, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 20, 2016 0.1150 0.1150 0.1150 0.1150 30,000 +0.01(+4.55%)
Jun 17, 2016 0.1100 0.1150 0.1100 0.1100 107,000 +0.00(+0.00%)
Jun 16, 2016 0.1300 0.1400 0.1100 0.1100 26,000 +0.00(+0.00%)
Jun 15, 2016 0.1050 0.1100 0.1000 0.1100 249,160 +0.01(+10.00%)
Jun 14, 2016 0.1050 0.1150 0.1000 0.1000 571,143 -0.01(-9.09%)
Jun 13, 2016 0.1000 0.1050 0.1000 0.1100 294,100 +0.01(+4.76%)
Jun 10, 2016 0.1000 0.1050 0.1000 0.1050 21,000 +0.00(+0.00%)
Jun 09, 2016 0.1000 0.1050 0.1000 0.1050 196,000 +0.00(+5.00%)
Jun 08, 2016 0.1000 0.1000 0.0950 0.1000 57,000 +0.01(+5.26%)
Jun 07, 2016 0.0950 0.0950 0.0950 0.0950 39,850 -0.01(-5.00%)
Jun 06, 2016 0.1000 0.1000 0.1000 0.1000 38,000 +0.01(+5.26%)
Jun 03, 2016 0.1000 0.1000 0.0950 0.0950 62,500 -0.01(-5.00%)
Jun 01, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 30, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 27, 2016 0.1100 0.1200 0.1000 0.1000 444,500 +0.00(+0.00%)
May 26, 2016 0.1000 0.1100 0.1000 0.1000 38,700 -0.01(-9.09%)
May 25, 2016 0.1000 0.1100 0.0950 0.1100 223,500 +0.01(+10.00%)
May 24, 2016 0.0950 0.1000 0.0950 0.1000 90,900 +0.00(+0.00%)
May 20, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 19, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
May 18, 2016 0.0950 0.0950 0.0950 0.0950 12,000 -0.01(-5.00%)
May 16, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 13, 2016 0.0950 0.0950 0.0950 0.0950 4,500 +0.00(+0.00%)
May 12, 2016 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
May 10, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 09, 2016 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
May 06, 2016 0.0950 0.1050 0.0950 0.1050 141,000 +0.00(+0.00%)
May 05, 2016 0.1050 0.1050 0.1050 0.1050 5,200 +0.00(+0.00%)
May 04, 2016 0.1000 0.1050 0.1000 0.1050 160,000 +0.01(+10.53%)
May 03, 2016 0.0950 0.1000 0.0900 0.0950 149,800 -0.01(-9.52%)
May 02, 2016 0.1000 0.1050 0.0900 0.1050 191,186 -0.01(-4.55%)
Apr 29, 2016 0.1000 0.1100 0.0850 0.1100 45,600 +0.01(+4.76%)
Apr 28, 2016 0.1000 0.1050 0.1000 0.1050 36,700 -0.01(-4.55%)
Apr 27, 2016 0.1000 0.1100 0.1000 0.1100 32,000 +0.00(+0.00%)
Apr 26, 2016 0.1000 0.1100 0.1000 0.1100 57,400 +0.00(+0.00%)
Apr 25, 2016 0.1050 0.1100 0.1000 0.1100 225,000 +0.01(+4.76%)
Apr 22, 2016 0.1050 0.1050 0.1050 0.1050 84,000 -0.01(-4.55%)
Apr 21, 2016 0.1100 0.1100 0.1050 0.1100 11,460 +0.00(+0.00%)
Apr 20, 2016 0.1100 0.1100 0.1000 0.1100 16,500 +0.01(+4.76%)
Apr 19, 2016 0.1100 0.1150 0.1050 0.1050 208,900 -0.01(-4.55%)
Apr 18, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Apr 15, 2016 0.1150 0.1150 0.1050 0.1100 28,800 -0.01(-4.35%)
Apr 14, 2016 0.1100 0.1150 0.1100 0.1150 56,000 +0.00(+0.00%)
Apr 13, 2016 0.1100 0.1150 0.1100 0.1150 31,100 +0.00(+0.00%)
Apr 12, 2016 0.1100 0.1150 0.1050 0.1150 82,000 +0.01(+4.55%)
Apr 11, 2016 0.1050 0.1150 0.1000 0.1100 317,000 -0.01(-8.33%)
Apr 08, 2016 0.1100 0.1200 0.1100 0.1200 48,500 +0.01(+9.09%)
Apr 07, 2016 0.1200 0.1200 0.1000 0.1100 15,090 +0.00(+0.00%)
Apr 05, 2016 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Apr 04, 2016 0.1300 0.1300 0.1300 0.1300 1,150 +0.01(+8.33%)
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.