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 (%)
May 31, 2018 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
May 30, 2018 0.0650 0.0650 0.0600 0.0600 748,500 -0.01(-14.29%)
May 28, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 25, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 24, 2018 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
May 23, 2018 0.0700 0.0750 0.0700 0.0750 260,125 +0.00(+0.00%)
May 22, 2018 0.0650 0.0750 0.0650 0.0750 153,000 +0.01(+15.38%)
May 17, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
May 15, 2018 0.0700 0.0700 0.0650 0.0650 38,529 +0.00(+0.00%)
May 14, 2018 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-7.14%)
May 11, 2018 0.0650 0.0700 0.0650 0.0700 26,000 +0.01(+7.69%)
May 07, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 04, 2018 0.0650 0.0700 0.0650 0.0700 7,500 +0.01(+7.69%)
May 03, 2018 0.0650 0.0650 0.0650 0.0650 25,250 -0.01(-7.14%)
May 02, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
May 01, 2018 0.0650 0.0650 0.0650 0.0650 92,100 +0.00(+0.00%)
Apr 30, 2018 0.0650 0.0650 0.0650 0.0650 127,000 +0.00(+0.00%)
Apr 27, 2018 0.0650 0.0650 0.0650 0.0650 91,600 -0.01(-7.14%)
Apr 26, 2018 0.0700 0.0700 0.0700 0.0700 176,500 +0.01(+7.69%)
Apr 25, 2018 0.0700 0.0700 0.0650 0.0650 380,300 -0.01(-7.14%)
Apr 24, 2018 0.0700 0.0700 0.0700 0.0700 258,500 -0.00(-6.67%)
Apr 23, 2018 0.0750 0.0750 0.0750 0.0750 150,222 -0.01(-6.25%)
Apr 20, 2018 0.0800 0.0800 0.0750 0.0800 156,800 +0.00(+0.00%)
Apr 18, 2018 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Apr 17, 2018 0.0800 0.0800 0.0750 0.0800 117,920 -0.01(-5.88%)
Apr 16, 2018 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Apr 13, 2018 0.0850 0.0850 0.0850 0.0850 100,000 -0.00(-5.56%)
Apr 12, 2018 0.0850 0.0900 0.0800 0.0900 32,500 +0.00(+5.88%)
Apr 11, 2018 0.0900 0.0900 0.0800 0.0850 256,845 -0.01(-15.00%)
Apr 10, 2018 0.1000 0.1050 0.0900 0.1000 99,000 +0.00(+0.00%)
Apr 09, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 06, 2018 0.0900 0.1000 0.0900 0.1000 8,500 -0.00(-4.76%)
Apr 05, 2018 0.1050 0.1050 0.1050 0.1050 2,500 +0.01(+10.53%)
Apr 04, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Apr 03, 2018 0.1050 0.1050 0.0950 0.0950 5,000 -0.01(-9.52%)
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%)
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.