Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2016 0.2950 0.2950 0.2800 0.2800 41,870 -0.01(-5.08%)
Oct 28, 2016 0.2900 0.2950 0.2900 0.2950 53,500 +0.02(+7.27%)
Oct 27, 2016 0.3000 0.3000 0.2750 0.2750 20,000 -0.02(-6.78%)
Oct 26, 2016 0.2950 0.2950 0.2750 0.2950 154,000 +0.00(+0.00%)
Oct 25, 2016 0.2950 0.2950 0.2900 0.2950 56,700 -0.01(-1.67%)
Oct 24, 2016 0.2900 0.3000 0.2800 0.3000 38,665 +0.01(+3.45%)
Oct 21, 2016 0.2950 0.2950 0.2900 0.2900 80,000 -0.01(-1.69%)
Oct 20, 2016 0.2950 0.3100 0.2950 0.2950 236,000 -0.02(-4.84%)
Oct 19, 2016 0.2900 0.3100 0.2900 0.3100 62,000 +0.02(+6.90%)
Oct 18, 2016 0.2850 0.2900 0.2700 0.2900 220,500 +0.00(+0.00%)
Oct 17, 2016 0.2900 0.2900 0.2800 0.2900 18,900 +0.01(+3.57%)
Oct 14, 2016 0.2800 0.3000 0.2800 0.2800 6,150 -0.02(-6.67%)
Oct 13, 2016 0.3100 0.3100 0.3000 0.3000 88,200 +0.00(+0.00%)
Oct 12, 2016 0.3150 0.3200 0.2900 0.3000 97,500 -0.02(-4.76%)
Oct 11, 2016 0.3150 0.3150 0.3150 0.3150 4,050 +0.01(+1.61%)
Oct 07, 2016 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Oct 06, 2016 0.3200 0.3350 0.2800 0.3200 307,607 -0.01(-3.03%)
Oct 05, 2016 0.3250 0.3300 0.3200 0.3300 74,400 +0.02(+6.45%)
Oct 04, 2016 0.3100 0.3200 0.3100 0.3100 67,716 -0.02(-6.06%)
Oct 03, 2016 0.3300 0.3300 0.3300 0.3300 14,500 +0.03(+10.00%)
Sep 30, 2016 0.3250 0.3250 0.2900 0.3000 112,700 -0.01(-3.23%)
Sep 29, 2016 0.3400 0.3400 0.2900 0.3100 154,600 -0.03(-8.82%)
Sep 28, 2016 0.3450 0.3450 0.3200 0.3400 52,216 +0.02(+4.62%)
Sep 27, 2016 0.3300 0.3300 0.3250 0.3250 11,500 -0.02(-5.80%)
Sep 26, 2016 0.3450 0.3500 0.3250 0.3450 218,200 +0.00(+0.00%)
Sep 23, 2016 0.3450 0.3450 0.3400 0.3450 218,486 +0.00(+1.47%)
Sep 22, 2016 0.3450 0.3450 0.3300 0.3400 30,300 +0.01(+3.03%)
Sep 21, 2016 0.3400 0.3400 0.3300 0.3300 111,500 -0.01(-2.94%)
Sep 20, 2016 0.3200 0.3500 0.3200 0.3400 95,890 +0.01(+3.03%)
Sep 19, 2016 0.3450 0.3450 0.3300 0.3300 14,500 -0.02(-5.71%)
Sep 16, 2016 0.3050 0.3500 0.3000 0.3500 91,500 +0.04(+12.90%)
Sep 15, 2016 0.3600 0.3600 0.3100 0.3100 32,700 -0.03(-8.82%)
Sep 14, 2016 0.3000 0.3400 0.2800 0.3400 49,000 +0.01(+3.03%)
Sep 13, 2016 0.3500 0.3600 0.3300 0.3300 53,350 -0.02(-7.04%)
Sep 12, 2016 0.3550 0.3550 0.3550 0.3550 1,000 -0.01(-2.74%)
Sep 09, 2016 0.3600 0.3700 0.3550 0.3650 111,000 -0.01(-1.35%)
Sep 07, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 06, 2016 0.3800 0.4000 0.3650 0.3700 140,100 +0.01(+2.78%)
Sep 02, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Sep 01, 2016 0.3450 0.3500 0.3450 0.3500 62,600 +0.01(+1.45%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.