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, 2017 0.1000 0.1050 0.1000 0.1050 14,924 +0.00(+0.00%)
Oct 30, 2017 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Oct 27, 2017 0.1100 0.1150 0.1100 0.1100 14,000 +0.00(+0.00%)
Oct 26, 2017 0.1100 0.1100 0.1100 0.1100 3,500 -0.01(-8.33%)
Oct 23, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 20, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Oct 19, 2017 0.1200 0.1200 0.1200 0.1200 17,000 -0.02(-11.11%)
Oct 16, 2017 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Oct 13, 2017 0.1250 0.1250 0.1250 0.1250 12,500 -0.01(-3.85%)
Oct 12, 2017 0.1150 0.1300 0.1150 0.1300 73,200 +0.01(+8.33%)
Oct 11, 2017 0.1250 0.1350 0.1200 0.1200 100,836 -0.02(-11.11%)
Oct 10, 2017 0.1350 0.1350 0.1350 0.1350 100,000 -0.01(-3.57%)
Oct 06, 2017 0.1350 0.1400 0.1350 0.1400 103,300 +0.01(+7.69%)
Oct 05, 2017 0.1250 0.1300 0.1250 0.1300 8,000 +0.01(+4.00%)
Oct 04, 2017 0.1200 0.1250 0.1100 0.1250 53,000 -0.02(-10.71%)
Oct 02, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 28, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 27, 2017 0.1200 0.1200 0.1200 0.1200 45,500 -0.01(-7.69%)
Sep 25, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 22, 2017 0.1200 0.1200 0.1200 0.1200 1,792 -0.01(-7.69%)
Sep 21, 2017 0.1100 0.1300 0.1100 0.1300 273,000 +0.01(+8.33%)
Sep 20, 2017 0.1300 0.1300 0.1150 0.1200 146,500 -0.01(-7.69%)
Sep 19, 2017 0.1300 0.1300 0.1300 0.1300 84,000 +0.00(+0.00%)
Sep 18, 2017 0.1400 0.1400 0.1300 0.1300 37,000 -0.01(-10.34%)
Sep 12, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 11, 2017 0.1400 0.1400 0.1400 0.1400 5,750 -0.00(-3.45%)
Sep 07, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 06, 2017 0.1350 0.1500 0.1350 0.1450 35,500 -0.01(-3.33%)
Sep 05, 2017 0.1500 0.1500 0.1450 0.1500 48,350 +0.01(+3.45%)
Sep 01, 2017 0.1400 0.1600 0.1400 0.1450 394,000 +0.01(+11.54%)
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%)
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.