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 (%)
Oct 31, 2016 0.2950 0.2950 0.2800 0.2800 41,870 -0.01(-5.08%)
Oct 28, 2016 0.2900 0.2950 0.2900 0.2950 53,500 +0.02(+7.27%)
Oct 27, 2016 0.3000 0.3000 0.2750 0.2750 20,000 -0.02(-6.78%)
Oct 26, 2016 0.2950 0.2950 0.2750 0.2950 154,000 +0.00(+0.00%)
Oct 25, 2016 0.2950 0.2950 0.2900 0.2950 56,700 -0.01(-1.67%)
Oct 24, 2016 0.2900 0.3000 0.2800 0.3000 38,665 +0.01(+3.45%)
Oct 21, 2016 0.2950 0.2950 0.2900 0.2900 80,000 -0.01(-1.69%)
Oct 20, 2016 0.2950 0.3100 0.2950 0.2950 236,000 -0.02(-4.84%)
Oct 19, 2016 0.2900 0.3100 0.2900 0.3100 62,000 +0.02(+6.90%)
Oct 18, 2016 0.2850 0.2900 0.2700 0.2900 220,500 +0.00(+0.00%)
Oct 17, 2016 0.2900 0.2900 0.2800 0.2900 18,900 +0.01(+3.57%)
Oct 14, 2016 0.2800 0.3000 0.2800 0.2800 6,150 -0.02(-6.67%)
Oct 13, 2016 0.3100 0.3100 0.3000 0.3000 88,200 +0.00(+0.00%)
Oct 12, 2016 0.3150 0.3200 0.2900 0.3000 97,500 -0.02(-4.76%)
Oct 11, 2016 0.3150 0.3150 0.3150 0.3150 4,050 +0.01(+1.61%)
Oct 07, 2016 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Oct 06, 2016 0.3200 0.3350 0.2800 0.3200 307,607 -0.01(-3.03%)
Oct 05, 2016 0.3250 0.3300 0.3200 0.3300 74,400 +0.02(+6.45%)
Oct 04, 2016 0.3100 0.3200 0.3100 0.3100 67,716 -0.02(-6.06%)
Oct 03, 2016 0.3300 0.3300 0.3300 0.3300 14,500 +0.03(+10.00%)
Sep 30, 2016 0.3250 0.3250 0.2900 0.3000 112,700 -0.01(-3.23%)
Sep 29, 2016 0.3400 0.3400 0.2900 0.3100 154,600 -0.03(-8.82%)
Sep 28, 2016 0.3450 0.3450 0.3200 0.3400 52,216 +0.02(+4.62%)
Sep 27, 2016 0.3300 0.3300 0.3250 0.3250 11,500 -0.02(-5.80%)
Sep 26, 2016 0.3450 0.3500 0.3250 0.3450 218,200 +0.00(+0.00%)
Sep 23, 2016 0.3450 0.3450 0.3400 0.3450 218,486 +0.00(+1.47%)
Sep 22, 2016 0.3450 0.3450 0.3300 0.3400 30,300 +0.01(+3.03%)
Sep 21, 2016 0.3400 0.3400 0.3300 0.3300 111,500 -0.01(-2.94%)
Sep 20, 2016 0.3200 0.3500 0.3200 0.3400 95,890 +0.01(+3.03%)
Sep 19, 2016 0.3450 0.3450 0.3300 0.3300 14,500 -0.02(-5.71%)
Sep 16, 2016 0.3050 0.3500 0.3000 0.3500 91,500 +0.04(+12.90%)
Sep 15, 2016 0.3600 0.3600 0.3100 0.3100 32,700 -0.03(-8.82%)
Sep 14, 2016 0.3000 0.3400 0.2800 0.3400 49,000 +0.01(+3.03%)
Sep 13, 2016 0.3500 0.3600 0.3300 0.3300 53,350 -0.02(-7.04%)
Sep 12, 2016 0.3550 0.3550 0.3550 0.3550 1,000 -0.01(-2.74%)
Sep 09, 2016 0.3600 0.3700 0.3550 0.3650 111,000 -0.01(-1.35%)
Sep 07, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 06, 2016 0.3800 0.4000 0.3650 0.3700 140,100 +0.01(+2.78%)
Sep 02, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Sep 01, 2016 0.3450 0.3500 0.3450 0.3500 62,600 +0.01(+1.45%)
Aug 31, 2016 0.3450 0.3450 0.3450 0.3450 3,000 -0.01(-1.43%)
Aug 30, 2016 0.3800 0.3800 0.3500 0.3500 20,464 -0.01(-2.78%)
Aug 29, 2016 0.3900 0.3900 0.3450 0.3600 85,100 -0.01(-2.70%)
Aug 26, 2016 0.3700 0.3700 0.3700 0.3700 4,000 -0.02(-5.13%)
Aug 25, 2016 0.3550 0.3900 0.3550 0.3900 55,300 +0.02(+5.41%)
Aug 24, 2016 0.3700 0.3700 0.3500 0.3700 15,500 +0.00(+0.00%)
Aug 23, 2016 0.3700 0.3700 0.3700 0.3700 85,000 -0.01(-2.63%)
Aug 22, 2016 0.3800 0.3800 0.3800 0.3800 25,000 +0.01(+2.70%)
Aug 19, 2016 0.3500 0.3850 0.3500 0.3700 208,000 +0.00(+0.00%)
Aug 18, 2016 0.3600 0.3700 0.3550 0.3700 13,000 -0.02(-3.90%)
Aug 17, 2016 0.3900 0.3900 0.3650 0.3850 43,790 +0.00(+0.00%)
Aug 16, 2016 0.3800 0.3900 0.3700 0.3850 143,460 -0.02(-3.75%)
Aug 15, 2016 0.3800 0.4100 0.3800 0.4000 212,500 +0.00(+0.00%)
Aug 12, 2016 0.4000 0.4000 0.4000 0.4000 4,475 -0.01(-2.44%)
Aug 11, 2016 0.4100 0.4100 0.3900 0.4100 78,000 +0.00(+0.00%)
Aug 10, 2016 0.4150 0.4150 0.3950 0.4100 44,760 +0.01(+3.80%)
Aug 09, 2016 0.3900 0.4000 0.3850 0.3950 384,050 +0.02(+3.95%)
Aug 08, 2016 0.3300 0.3800 0.3300 0.3800 91,900 +0.03(+8.57%)
Aug 05, 2016 0.3500 0.3500 0.3300 0.3500 39,200 -0.01(-1.41%)
Aug 04, 2016 0.3600 0.3600 0.3300 0.3550 40,000 -0.02(-5.33%)
Aug 03, 2016 0.3800 0.3800 0.3350 0.3750 137,500 +0.02(+5.63%)
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.