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 (%)
Feb 27, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 26, 2018 0.0900 0.0900 0.0900 0.0900 20,600 +0.00(+0.00%)
Feb 22, 2018 0.0900 0.0900 0.0900 700 +0.00(+0.00%)
Feb 21, 2018 0.1000 0.1000 0.0900 0.0900 5,500 -0.01(-10.00%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 15, 2018 0.1000 0.1000 0.1000 0.1000 13,920 +0.01(+11.11%)
Feb 14, 2018 0.0900 0.0900 0.0900 0.0900 82,000 -0.01(-10.00%)
Feb 13, 2018 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Feb 09, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 08, 2018 0.1000 0.1050 0.1000 0.1050 39,300 +0.00(+5.00%)
Feb 07, 2018 0.1050 0.1050 0.1000 0.1000 27,450 +0.01(+11.11%)
Feb 06, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Feb 05, 2018 0.1000 0.1000 0.0850 0.0900 138,694 -0.01(-10.00%)
Feb 02, 2018 0.1150 0.1150 0.0900 0.1000 166,100 -0.01(-13.04%)
Feb 01, 2018 0.1150 0.1150 0.1150 0.1150 54,500 -0.01(-8.00%)
Jan 31, 2018 0.1150 0.1250 0.1150 0.1250 80,000 +0.00(+0.00%)
Jan 30, 2018 0.1200 0.1250 0.1200 0.1250 32,500 +0.01(+4.17%)
Jan 26, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 25, 2018 0.1250 0.1250 0.1200 0.1200 156,000 -0.01(-7.69%)
Jan 24, 2018 0.1300 0.1300 0.1250 0.1300 55,310 +0.00(+0.00%)
Jan 23, 2018 0.1250 0.1300 0.1250 0.1300 252,946 +0.01(+4.00%)
Jan 22, 2018 0.1200 0.1250 0.1200 0.1250 19,500 +0.00(+0.00%)
Jan 19, 2018 0.1300 0.1300 0.1250 0.1250 23,080 +0.00(+0.00%)
Jan 18, 2018 0.1250 0.1250 0.1250 0.1250 11,355 -0.01(-3.85%)
Jan 17, 2018 0.1200 0.1300 0.1200 0.1300 51,500 +0.01(+4.00%)
Jan 16, 2018 0.1300 0.1300 0.1200 0.1250 174,500 -0.01(-3.85%)
Jan 15, 2018 0.1300 0.1300 0.1300 0.1300 38,400 +0.00(+0.00%)
Jan 12, 2018 0.1100 0.1300 0.1100 0.1300 52,620 +0.01(+8.33%)
Jan 11, 2018 0.1300 0.1200 0.1200 90,700 -0.01(-7.69%)
Jan 10, 2018 0.1300 0.1300 0.1300 0.1300 38,400 +0.00(+0.00%)
Jan 09, 2018 0.1250 0.1300 0.1250 0.1300 62,658 +0.00(+0.00%)
Jan 08, 2018 0.1300 0.1300 0.1250 0.1300 55,100 +0.00(+0.00%)
Jan 05, 2018 0.1400 0.1400 0.1300 0.1300 359,400 +0.00(+0.00%)
Jan 04, 2018 0.1400 0.1400 0.1250 0.1300 173,400 -0.01(-10.34%)
Jan 03, 2018 0.1200 0.1500 0.1200 0.1450 218,180 +0.03(+31.82%)
Jan 02, 2018 0.1050 0.1050 0.1050 0.1100 22,260 +0.01(+4.76%)
Dec 29, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 28, 2017 0.0950 0.1000 0.0950 0.0950 212,241 +0.00(+0.00%)
Dec 27, 2017 0.0850 0.0950 0.0850 0.0950 51,200 +0.01(+5.56%)
Dec 22, 2017 0.0900 0.0900 0.0800 0.0900 38,200 +0.00(+5.88%)
Dec 21, 2017 0.0900 0.0950 0.0800 0.0850 76,678 -0.01(-10.53%)
Dec 20, 2017 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Dec 19, 2017 0.0900 0.0950 0.0900 0.0950 65,000 +0.01(+5.56%)
Dec 15, 2017 0.0900 0.0900 0.0900 15 -0.01(-5.26%)
Dec 14, 2017 0.0900 0.0950 0.0900 0.0950 11,100 +0.01(+5.56%)
Dec 13, 2017 0.0900 0.0900 0.0850 0.0900 24,000 +0.00(+5.88%)
Dec 12, 2017 0.0900 0.0950 0.0850 0.0850 305,041 -0.01(-15.00%)
Dec 11, 2017 0.1000 0.1000 0.1000 0.1000 68,550 +0.00(+0.00%)
Dec 08, 2017 0.0950 0.1000 0.0950 0.1000 143,300 +0.01(+11.11%)
Dec 07, 2017 0.0950 0.1100 0.0900 0.0900 300,900 +0.00(+0.00%)
Dec 05, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 04, 2017 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+13.33%)
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.
 
 
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.