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 28, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 27, 2017 0.1050 0.1100 0.1050 0.1100 11,500 +0.00(+0.00%)
Jun 26, 2017 0.1100 0.1100 0.1050 0.1100 66,700 +0.00(+0.00%)
Jun 23, 2017 0.1050 0.1100 0.1050 0.1100 24,500 -0.01(-4.35%)
Jun 22, 2017 0.1100 0.1150 0.1100 0.1150 7,000 +0.01(+9.52%)
Jun 21, 2017 0.1050 0.1050 0.1050 0.1050 80,500 +0.00(+0.00%)
Jun 20, 2017 0.1100 0.1100 0.1050 0.1050 52,920 -0.01(-4.55%)
Jun 19, 2017 0.1150 0.1150 0.1100 0.1100 115,860 -0.01(-4.35%)
Jun 16, 2017 0.1150 0.1200 0.1150 0.1150 74,000 +0.00(+0.00%)
Jun 15, 2017 0.1250 0.1250 0.1150 0.1150 48,000 -0.01(-11.54%)
Jun 14, 2017 0.1300 0.1300 0.1300 0.1300 18,000 +0.01(+4.00%)
Jun 09, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 08, 2017 0.1350 0.1350 0.1300 0.1300 21,300 -0.01(-7.14%)
Jun 06, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 05, 2017 0.1450 0.1450 0.1350 0.1350 30,180 +0.01(+3.85%)
Jun 02, 2017 0.1350 0.1350 0.1300 0.1300 45,500 -0.01(-7.14%)
Jun 01, 2017 0.1400 0.1400 0.1400 0.1400 17,500 +0.00(+0.00%)
May 31, 2017 0.1400 0.1400 0.1400 0.1400 6,222 +0.01(+7.69%)
May 30, 2017 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-3.70%)
May 26, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 24, 2017 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
May 23, 2017 0.1450 0.1450 0.1200 0.1200 259,300 -0.02(-14.29%)
May 19, 2017 0.1300 0.1400 0.1300 0.1400 44,500 +0.01(+3.70%)
May 18, 2017 0.1350 0.1350 0.1350 0.1350 26,430 -0.01(-10.00%)
May 17, 2017 0.1350 0.1500 0.1350 0.1500 208,500 +0.00(+0.00%)
May 15, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 12, 2017 0.1400 0.1400 0.1400 0.1400 3,200 +0.00(+0.00%)
May 11, 2017 0.1400 0.1400 0.1400 0.1400 900 -0.00(-3.45%)
May 10, 2017 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+3.57%)
May 08, 2017 0.1400 0.1400 0.1400 200 +0.01(+3.70%)
May 05, 2017 0.1500 0.1500 0.1350 0.1350 152,125 -0.02(-15.62%)
May 04, 2017 0.1500 0.1600 0.1500 0.1600 43,000 +0.02(+10.34%)
May 03, 2017 0.1800 0.1800 0.1450 0.1450 145,100 -0.03(-14.71%)
May 02, 2017 0.1750 0.2000 0.1650 0.1700 262,411 -0.00(-2.86%)
May 01, 2017 0.1650 0.1750 0.1650 0.1750 54,000 +0.01(+6.06%)
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%)
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.