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, 2020 0.0400 0.0400 0.0400 0.0400 338,000 +0.00(+14.29%)
Aug 28, 2020 0.0400 0.0400 0.0350 0.0350 432,341 -0.00(-12.50%)
Aug 27, 2020 0.0400 0.0400 0.0350 0.0400 167,000 +0.00(+14.29%)
Aug 26, 2020 0.0350 0.0350 0.0300 0.0350 466,804 +0.00(+0.00%)
Aug 25, 2020 0.0450 0.0450 0.0350 0.0350 1,451,334 -0.00(-12.50%)
Aug 24, 2020 0.0200 0.0550 0.0200 0.0400 6,588,628 +0.02(+100.00%)
Aug 21, 2020 0.0200 0.0200 0.0200 0.0200 61,000 +0.00(+0.00%)
Aug 20, 2020 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Aug 19, 2020 0.0250 0.0250 0.0200 0.0200 352,950 +0.00(+0.00%)
Aug 18, 2020 0.0250 0.0250 0.0200 0.0200 35,400 +0.00(+0.00%)
Aug 17, 2020 0.0250 0.0250 0.0200 0.0200 83,114 +0.00(+0.00%)
Aug 14, 2020 0.0200 0.0200 0.0200 0.0200 20,999 +0.00(+0.00%)
Aug 13, 2020 0.0200 0.0200 0.0150 0.0200 307,000 -0.01(-20.00%)
Aug 12, 2020 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Aug 11, 2020 0.0200 0.0200 0.0200 0.0200 890,200 +0.00(+0.00%)
Aug 10, 2020 0.0150 0.0200 0.0150 0.0200 172,070 +0.01(+33.33%)
Aug 07, 2020 0.0200 0.0200 0.0150 0.0150 197,998 +0.00(+0.00%)
Aug 06, 2020 0.0150 0.0150 0.0150 0.0150 1,250 +0.00(+0.00%)
Aug 05, 2020 0.0150 0.0150 0.0150 0.0150 408,932 +0.00(+0.00%)
Aug 04, 2020 0.0150 0.0150 0.0150 0.0150 3,000 -0.01(-25.00%)
Jul 31, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 30, 2020 0.0200 0.0200 0.0150 0.0200 151,450 +0.01(+33.33%)
Jul 29, 2020 0.0200 0.0200 0.0150 0.0150 495,100 -0.01(-25.00%)
Jul 28, 2020 0.0150 0.0200 0.0150 0.0200 164,050 +0.01(+33.33%)
Jul 27, 2020 0.0200 0.0200 0.0150 0.0150 607,000 +0.00(+0.00%)
Jul 24, 2020 0.0250 0.0250 0.0150 0.0150 2,181,984 -0.01(-25.00%)
Jul 23, 2020 0.0200 0.0250 0.0200 0.0200 305,700 -0.01(-20.00%)
Jul 22, 2020 0.0300 0.0300 0.0250 0.0250 2,032,533 -0.00(-16.67%)
Jul 21, 2020 0.0350 0.0400 0.0300 0.0300 1,795,063 -0.01(-14.29%)
Jul 20, 2020 0.0200 0.0350 0.0200 0.0350 3,628,250 +0.02(+75.00%)
Jul 17, 2020 0.0150 0.0200 0.0150 0.0200 98,000 +0.01(+33.33%)
Jul 16, 2020 0.0150 0.0200 0.0150 0.0150 4,548,350 +0.00(+50.00%)
Jul 15, 2020 0.0100 0.0100 0.0100 0.0100 90,400 -0.00(-33.33%)
Jul 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jul 08, 2020 0.0100 0.0100 0.0100 0.0100 18,000 -0.00(-33.33%)
Jul 03, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jun 30, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jun 29, 2020 0.0100 0.0150 0.0100 0.0150 20,000 +0.00(+50.00%)
Jun 25, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 24, 2020 0.0100 0.0100 0.0100 0.0100 500,058 +0.00(+0.00%)
Jun 22, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 19, 2020 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Jun 18, 2020 0.0150 0.0150 0.0100 0.0100 116,000 +0.00(+0.00%)
Jun 17, 2020 0.0100 0.0100 0.0100 0.0100 9,000 -0.00(-33.33%)
Jun 16, 2020 0.0100 0.0150 0.0050 0.0150 429,446 +0.00(+50.00%)
Jun 12, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 11, 2020 0.0100 0.0100 0.0100 0.0100 102,000 +0.00(+0.00%)
Jun 10, 2020 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Jun 08, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 04, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jun 03, 2020 0.0100 0.0150 0.0050 0.0150 317,000 +0.00(+50.00%)
Jun 02, 2020 0.0150 0.0150 0.0100 0.0100 429,500 -0.00(-33.33%)
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.