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 (%)
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%)
Aug 02, 2016 0.3900 0.4050 0.3550 0.3550 310,202 -0.04(-8.97%)
Jul 29, 2016 0.3900 0.3900 0.3900 0 +0.05(+16.42%)
Jul 28, 2016 0.3500 0.4050 0.3350 0.3350 152,700 -0.01(-4.29%)
Jul 27, 2016 0.3400 0.3500 0.3200 0.3500 160,500 +0.00(+0.00%)
Jul 26, 2016 0.3400 0.3500 0.3100 0.3500 169,300 -0.02(-5.41%)
Jul 25, 2016 0.3600 0.3700 0.3500 0.3700 72,940 -0.02(-5.13%)
Jul 22, 2016 0.3900 0.3950 0.3900 0.3900 76,870 -0.01(-2.50%)
Jul 21, 2016 0.4000 0.4300 0.3600 0.4000 216,050 -0.03(-6.98%)
Jul 20, 2016 0.4600 0.4700 0.4050 0.4300 278,331 -0.05(-10.42%)
Jul 19, 2016 0.3700 0.4800 0.3700 0.4800 387,900 +0.13(+37.14%)
Jul 18, 2016 0.2900 0.3500 0.2900 0.3500 467,170 +0.06(+20.69%)
Jul 15, 2016 0.2900 0.2900 0.2750 0.2900 114,500 +0.02(+7.41%)
Jul 14, 2016 0.2500 0.2950 0.2500 0.2700 111,700 +0.01(+3.85%)
Jul 13, 2016 0.2350 0.2600 0.2300 0.2600 158,860 +0.04(+18.18%)
Jul 12, 2016 0.2350 0.2350 0.2200 0.2200 21,000 +0.01(+4.76%)
Jul 11, 2016 0.2400 0.2400 0.2000 0.2100 34,500 -0.03(-12.50%)
Jul 08, 2016 0.2350 0.2400 0.2350 0.2400 100,000 +0.01(+2.13%)
Jul 07, 2016 0.2250 0.2350 0.2250 0.2350 97,825 +0.02(+9.30%)
Jul 05, 2016 0.2200 0.2200 0.2150 0.2150 156,300 +0.01(+7.50%)
Jul 04, 2016 0.2000 0.2200 0.2000 0.2000 71,250 +0.00(+0.00%)
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%)
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.