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, 2017 0.1300 0.1300 0.1300 0.1300 25,000 +0.01(+4.00%)
Aug 29, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 28, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Aug 25, 2017 0.1250 0.1250 0.1250 0.1250 9,000 -0.01(-3.85%)
Aug 24, 2017 0.1200 0.1300 0.1200 0.1300 70,000 +0.01(+8.33%)
Aug 22, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 21, 2017 0.1400 0.1400 0.1200 0.1200 28,200 -0.01(-7.69%)
Aug 18, 2017 0.1350 0.1400 0.1300 0.1300 43,300 +0.01(+4.00%)
Aug 17, 2017 0.1250 0.1250 0.1250 0.1250 3,500 +0.00(+0.00%)
Aug 16, 2017 0.1200 0.1350 0.1200 0.1250 69,500 +0.01(+8.70%)
Aug 15, 2017 0.1050 0.1150 0.1050 0.1150 14,000 +0.01(+4.55%)
Aug 14, 2017 0.1150 0.1150 0.1100 0.1100 10,550 +0.00(+0.00%)
Aug 11, 2017 0.1100 0.1100 0.1100 0.1100 43,000 +0.01(+4.76%)
Aug 10, 2017 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Aug 09, 2017 0.1150 0.1150 0.1050 0.1050 37,000 +0.00(+0.00%)
Aug 08, 2017 0.1050 0.1050 0.1050 0.1050 36,000 +0.00(+0.00%)
Aug 04, 2017 0.1150 0.1150 0.1050 0.1050 27,000 -0.01(-12.50%)
Aug 03, 2017 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+4.35%)
Aug 02, 2017 0.1250 0.1250 0.1150 0.1150 1,150 -0.01(-8.00%)
Jul 31, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 28, 2017 0.1250 0.1250 0.1250 0.1250 2,500 +0.01(+4.17%)
Jul 27, 2017 0.1200 0.1250 0.1200 0.1200 97,000 +0.01(+9.09%)
Jul 26, 2017 0.1100 0.1100 0.1100 0.1100 93,818 +0.01(+4.76%)
Jul 24, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 20, 2017 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jul 19, 2017 0.1250 0.1300 0.1250 0.1300 24,000 +0.01(+8.33%)
Jul 18, 2017 0.1350 0.1350 0.1200 0.1200 30,000 +0.00(+0.00%)
Jul 17, 2017 0.1200 0.1200 0.1200 0.1200 35,000 +0.01(+14.29%)
Jul 14, 2017 0.1050 0.1250 0.1050 0.1050 36,780 +0.00(+5.00%)
Jul 13, 2017 0.1000 0.1000 0.1000 0.1000 9,275 -0.01(-13.04%)
Jul 12, 2017 0.1000 0.1150 0.1000 0.1150 25,000 +0.01(+15.00%)
Jul 11, 2017 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jul 07, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 06, 2017 0.1100 0.1100 0.1100 0.1100 14,000 +0.01(+4.76%)
Jul 05, 2017 0.1150 0.1150 0.1000 0.1050 73,500 -0.01(-12.50%)
Jul 03, 2017 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
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%)
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.