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 (%)
Mar 29, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Mar 27, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 26, 2018 0.0950 0.1050 0.0800 0.1000 177,500 +0.00(+0.00%)
Mar 23, 2018 0.0900 0.1000 0.0900 0.1000 93,500 +0.00(+0.00%)
Mar 22, 2018 0.1000 0.1000 0.1000 0.1000 69,000 +0.00(+0.00%)
Mar 21, 2018 0.1000 0.1000 0.1000 0.1000 50,500 -0.01(-13.04%)
Mar 15, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 14, 2018 0.1150 0.1200 0.1150 0.1150 25,000 +0.01(+15.00%)
Mar 12, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 09, 2018 0.1000 0.1000 0.1000 0.1000 53,000 +0.00(+0.00%)
Mar 08, 2018 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Mar 07, 2018 0.1000 0.1050 0.1000 0.1000 106,500 -0.01(-9.09%)
Mar 06, 2018 0.1100 0.1100 0.1100 0.1100 87,000 +0.00(+0.00%)
Mar 05, 2018 0.1050 0.1100 0.1050 0.1100 15,000 +0.01(+15.79%)
Mar 02, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Mar 01, 2018 0.0850 0.0850 0.0850 0.0850 1,430 +0.01(+6.25%)
Feb 27, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 26, 2018 0.0900 0.0900 0.0900 0.0900 20,600 +0.00(+0.00%)
Feb 22, 2018 0.0900 0.0900 0.0900 700 +0.00(+0.00%)
Feb 21, 2018 0.1000 0.1000 0.0900 0.0900 5,500 -0.01(-10.00%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 15, 2018 0.1000 0.1000 0.1000 0.1000 13,920 +0.01(+11.11%)
Feb 14, 2018 0.0900 0.0900 0.0900 0.0900 82,000 -0.01(-10.00%)
Feb 13, 2018 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Feb 09, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 08, 2018 0.1000 0.1050 0.1000 0.1050 39,300 +0.00(+5.00%)
Feb 07, 2018 0.1050 0.1050 0.1000 0.1000 27,450 +0.01(+11.11%)
Feb 06, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Feb 05, 2018 0.1000 0.1000 0.0850 0.0900 138,694 -0.01(-10.00%)
Feb 02, 2018 0.1150 0.1150 0.0900 0.1000 166,100 -0.01(-13.04%)
Feb 01, 2018 0.1150 0.1150 0.1150 0.1150 54,500 -0.01(-8.00%)
Jan 31, 2018 0.1150 0.1250 0.1150 0.1250 80,000 +0.00(+0.00%)
Jan 30, 2018 0.1200 0.1250 0.1200 0.1250 32,500 +0.01(+4.17%)
Jan 26, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 25, 2018 0.1250 0.1250 0.1200 0.1200 156,000 -0.01(-7.69%)
Jan 24, 2018 0.1300 0.1300 0.1250 0.1300 55,310 +0.00(+0.00%)
Jan 23, 2018 0.1250 0.1300 0.1250 0.1300 252,946 +0.01(+4.00%)
Jan 22, 2018 0.1200 0.1250 0.1200 0.1250 19,500 +0.00(+0.00%)
Jan 19, 2018 0.1300 0.1300 0.1250 0.1250 23,080 +0.00(+0.00%)
Jan 18, 2018 0.1250 0.1250 0.1250 0.1250 11,355 -0.01(-3.85%)
Jan 17, 2018 0.1200 0.1300 0.1200 0.1300 51,500 +0.01(+4.00%)
Jan 16, 2018 0.1300 0.1300 0.1200 0.1250 174,500 -0.01(-3.85%)
Jan 15, 2018 0.1300 0.1300 0.1300 0.1300 38,400 +0.00(+0.00%)
Jan 12, 2018 0.1100 0.1300 0.1100 0.1300 52,620 +0.01(+8.33%)
Jan 11, 2018 0.1300 0.1200 0.1200 90,700 -0.01(-7.69%)
Jan 10, 2018 0.1300 0.1300 0.1300 0.1300 38,400 +0.00(+0.00%)
Jan 09, 2018 0.1250 0.1300 0.1250 0.1300 62,658 +0.00(+0.00%)
Jan 08, 2018 0.1300 0.1300 0.1250 0.1300 55,100 +0.00(+0.00%)
Jan 05, 2018 0.1400 0.1400 0.1300 0.1300 359,400 +0.00(+0.00%)
Jan 04, 2018 0.1400 0.1400 0.1250 0.1300 173,400 -0.01(-10.34%)
Jan 03, 2018 0.1200 0.1500 0.1200 0.1450 218,180 +0.03(+31.82%)
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.