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 28, 2017 0.1500 0.1650 0.1450 0.1650 20,500 -0.01(-2.94%)
Apr 26, 2017 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Apr 25, 2017 0.1650 0.1650 0.1450 0.1450 10,000 -0.01(-3.33%)
Apr 24, 2017 0.1500 0.1500 0.1500 0.1500 18,000 -0.01(-6.25%)
Apr 21, 2017 0.1500 0.1600 0.1500 0.1600 27,700 +0.01(+6.67%)
Apr 20, 2017 0.1550 0.1550 0.1500 0.1500 43,000 -0.01(-6.25%)
Apr 19, 2017 0.1650 0.1700 0.1600 0.1600 35,000 +0.02(+10.34%)
Apr 18, 2017 0.1500 0.1500 0.1450 0.1450 10,000 -0.03(-14.71%)
Apr 17, 2017 0.1650 0.1700 0.1650 0.1700 27,000 +0.01(+3.03%)
Apr 13, 2017 0.1600 0.1650 0.1500 0.1650 103,382 +0.02(+10.00%)
Apr 12, 2017 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Apr 11, 2017 0.1450 0.1600 0.1400 0.1500 95,242 -0.01(-3.23%)
Apr 10, 2017 0.1450 0.1550 0.1450 0.1550 24,750 +0.01(+6.90%)
Apr 07, 2017 0.1300 0.1550 0.1300 0.1450 284,400 +0.01(+11.54%)
Apr 06, 2017 0.1300 0.1300 0.1300 0.1300 65,692 +0.01(+4.00%)
Apr 05, 2017 0.1300 0.1300 0.1250 0.1250 20,300 -0.01(-3.85%)
Apr 04, 2017 0.1300 0.1300 0.1300 0.1300 45,500 +0.01(+4.00%)
Apr 03, 2017 0.1300 0.1300 0.1250 0.1250 17,500 -0.01(-3.85%)
Mar 31, 2017 0.1350 0.1350 0.1300 0.1300 291,400 +0.00(+0.00%)
Mar 30, 2017 0.1400 0.1400 0.1300 0.1300 136,000 +0.00(+0.00%)
Mar 29, 2017 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Mar 28, 2017 0.1350 0.1350 0.1300 0.1300 28,000 -0.01(-3.70%)
Mar 27, 2017 0.1350 0.1450 0.1350 0.1350 30,000 -0.01(-6.90%)
Mar 24, 2017 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Mar 23, 2017 0.1400 0.1400 0.1400 0.1400 17,445 +0.01(+3.70%)
Mar 22, 2017 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Mar 21, 2017 0.1350 0.1350 0.1300 0.1300 4,000 -0.01(-3.70%)
Mar 20, 2017 0.1350 0.1350 0.1350 0.1350 28,000 -0.01(-3.57%)
Mar 17, 2017 0.1450 0.1450 0.1400 0.1400 19,300 -0.00(-3.45%)
Mar 16, 2017 0.1350 0.1550 0.1350 0.1450 67,405 +0.01(+11.54%)
Mar 15, 2017 0.1400 0.1400 0.1300 0.1300 255,000 -0.01(-7.14%)
Mar 14, 2017 0.1550 0.1550 0.1400 0.1400 4,000 -0.01(-9.68%)
Mar 13, 2017 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Mar 09, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 08, 2017 0.1500 0.1600 0.1500 0.1550 381,200 +0.02(+14.81%)
Mar 07, 2017 0.1400 0.1450 0.1350 0.1350 88,000 -0.01(-3.57%)
Mar 06, 2017 0.1500 0.1600 0.1400 0.1400 18,400 -0.00(-3.45%)
Mar 03, 2017 0.1500 0.1500 0.1450 0.1450 12,500 +0.00(+0.00%)
Mar 02, 2017 0.1450 0.1600 0.1450 0.1450 166,200 +0.00(+0.00%)
Mar 01, 2017 0.1500 0.1600 0.1450 0.1450 358,020 -0.01(-6.45%)
Feb 27, 2017 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Feb 24, 2017 0.1650 0.1750 0.1650 0.1750 182,000 +0.00(+2.94%)
Feb 23, 2017 0.1650 0.1700 0.1550 0.1700 226,850 +0.01(+6.25%)
Feb 22, 2017 0.1650 0.1650 0.1600 0.1600 105,000 -0.01(-5.88%)
Feb 21, 2017 0.1800 0.1800 0.1700 0.1700 199,000 -0.01(-5.56%)
Feb 17, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 16, 2017 0.1800 0.1800 0.1800 0.1800 5,750 +0.00(+0.00%)
Feb 15, 2017 0.1950 0.1950 0.1800 0.1800 99,500 -0.01(-5.26%)
Feb 14, 2017 0.1750 0.1950 0.1650 0.1900 72,000 +0.02(+8.57%)
Feb 13, 2017 0.1700 0.1750 0.1650 0.1750 222,780 -0.01(-2.78%)
Feb 10, 2017 0.1900 0.1900 0.1800 0.1800 59,000 -0.02(-10.00%)
Feb 09, 2017 0.2100 0.2100 0.2000 0.2000 56,600 -0.01(-4.76%)
Feb 08, 2017 0.2100 0.2100 0.1950 0.2100 21,218 +0.00(+0.00%)
Feb 07, 2017 0.1900 0.2250 0.1900 0.2100 238,231 +0.02(+13.51%)
Feb 06, 2017 0.1850 0.2000 0.1850 0.1850 93,500 -0.02(-7.50%)
Feb 03, 2017 0.1800 0.2000 0.1700 0.2000 79,788 +0.02(+11.11%)
Feb 02, 2017 0.1550 0.1800 0.1550 0.1800 133,500 +0.03(+20.00%)
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.