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 (%)
Apr 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 25, 2019 0.0100 0.0100 0.0100 0.0100 16,000 +0.00(+0.00%)
Apr 24, 2019 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-33.33%)
Apr 23, 2019 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+50.00%)
Apr 16, 2019 0.0100 0.0100 0.0100 0.0100 24,949 +0.00(+0.00%)
Apr 15, 2019 0.0150 0.0150 0.0100 0.0100 134,666 -0.00(-33.33%)
Apr 12, 2019 0.0150 0.0150 0.0150 0.0150 370,000 +0.00(+0.00%)
Apr 11, 2019 0.0150 0.0150 0.0150 0.0150 11,000 +0.00(+0.00%)
Apr 09, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 08, 2019 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Apr 05, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Apr 04, 2019 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Apr 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 01, 2019 0.0150 0.0150 0.0150 0.0150 433,000 +0.00(+0.00%)
Mar 28, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 27, 2019 0.0150 0.0150 0.0150 0.0150 29,000 +0.00(+0.00%)
Mar 26, 2019 0.0150 0.0150 0.0150 0.0150 165,000 -0.01(-25.00%)
Mar 25, 2019 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Mar 22, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Mar 21, 2019 0.0200 0.0200 0.0200 0.0200 13,200 +0.01(+33.33%)
Mar 20, 2019 0.0150 0.0150 0.0150 0.0150 499,000 +0.00(+0.00%)
Mar 15, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 13, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 12, 2019 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Mar 11, 2019 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Mar 08, 2019 0.0200 0.0200 0.0200 0.0200 55,000 +0.00(+0.00%)
Mar 04, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 27, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 25, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 22, 2019 0.0200 0.0200 0.0200 0.0200 40,496 +0.00(+0.00%)
Feb 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 14, 2019 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Feb 12, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 11, 2019 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Feb 08, 2019 0.0150 0.0150 0.0150 0.0150 461,000 +0.00(+0.00%)
Feb 07, 2019 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Feb 05, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 04, 2019 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Jan 31, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 30, 2019 0.0150 0.0200 0.0150 0.0150 41,000 +0.00(+0.00%)
Jan 29, 2019 0.0150 0.0200 0.0150 0.0150 98,000 +0.00(+0.00%)
Jan 28, 2019 0.0150 0.0150 0.0150 900 +0.00(+0.00%)
Jan 25, 2019 0.0200 0.0200 0.0150 0.0150 83,000 -0.01(-25.00%)
Jan 24, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jan 23, 2019 0.0200 0.0200 0.0200 0.0200 1,368,500 +0.00(+0.00%)
Jan 22, 2019 0.0200 0.0250 0.0200 0.0200 5,123,500 +0.01(+33.33%)
Jan 21, 2019 0.0150 0.0150 0.0150 0.0150 1,600 -0.01(-25.00%)
Jan 16, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 15, 2019 0.0200 0.0200 0.0200 0.0200 99,000 +0.01(+33.33%)
Jan 11, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 10, 2019 0.0200 0.0200 0.0200 0.0200 636,250 +0.00(+0.00%)
Jan 09, 2019 0.0200 0.0200 0.0200 0.0200 148,250 +0.00(+0.00%)
Jan 07, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 04, 2019 0.0200 0.0250 0.0200 0.0250 542,000 +0.01(+66.67%)
Jan 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 31, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 28, 2018 0.0100 0.0150 0.0100 0.0150 120,000 +0.00(+0.00%)
Dec 27, 2018 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Dec 24, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 21, 2018 0.0150 0.0200 0.0150 0.0200 719,000 +0.01(+33.33%)
Dec 20, 2018 0.0200 0.0200 0.0150 0.0150 241,000 +0.00(+0.00%)
Dec 18, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 17, 2018 0.0150 0.0200 0.0150 0.0200 25,000 +0.00(+11.11%)
Dec 13, 2018 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Dec 10, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 07, 2018 0.0150 0.0150 0.0150 0.0150 150,000 -0.01(-25.00%)
Dec 03, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 30, 2018 0.0200 0.0200 0.0200 0.0200 243,000 +0.00(+0.00%)
Nov 28, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 26, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 23, 2018 0.0200 0.0200 0.0200 0.0200 62,500 +0.01(+33.33%)
Nov 21, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 20, 2018 0.0150 0.0150 0.0150 0.0150 180,000 +0.00(+0.00%)
Nov 19, 2018 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-25.00%)
Nov 08, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 07, 2018 0.0200 0.0200 0.0200 0.0200 42,000 +0.00(+0.00%)
Nov 06, 2018 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Nov 02, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 01, 2018 0.0200 0.0200 0.0200 0.0200 20,999 +0.00(+0.00%)
Oct 31, 2018 0.0200 0.0200 0.0200 350 +0.00(+0.00%)
Oct 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 26, 2018 0.0150 0.0200 0.0150 0.0200 787,500 +0.00(+0.00%)
Oct 24, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 22, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 15, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 12, 2018 0.0150 0.0150 0.0150 0.0150 34,000 +0.00(+0.00%)
Oct 10, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 09, 2018 0.0150 0.0200 0.0150 0.0200 6,000 +0.01(+33.33%)
Oct 02, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Sep 28, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 27, 2018 0.0150 0.0150 0.0150 0.0150 71,500 -0.01(-25.00%)
Sep 26, 2018 0.0200 0.0200 0.0200 0.0200 54,000 +0.00(+0.00%)
Sep 25, 2018 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Sep 24, 2018 0.0200 0.0200 0.0200 0.0200 20,999 +0.00(+0.00%)
Sep 21, 2018 0.0200 0.0200 0.0200 0.0200 667,500 +0.00(+0.00%)
Sep 20, 2018 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Sep 19, 2018 0.0150 0.0200 0.0150 0.0200 70,000 +0.01(+33.33%)
Sep 18, 2018 0.0150 0.0150 0.0150 0.0150 205,500 +0.00(+0.00%)
Sep 17, 2018 0.0200 0.0200 0.0150 0.0150 756,000 -0.01(-25.00%)
Sep 14, 2018 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Sep 13, 2018 0.0200 0.0200 0.0200 0.0200 185,259 +0.00(+0.00%)
Sep 12, 2018 0.0200 0.0200 0.0200 0.0200 1,142,069 +0.00(+0.00%)
Sep 07, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 04, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 30, 2018 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Aug 29, 2018 0.0200 0.0250 0.0200 0.0250 145,000 +0.01(+25.00%)
Aug 28, 2018 0.0200 0.0200 0.0200 0.0200 15,000 -0.01(-20.00%)
Aug 27, 2018 0.0250 0.0250 0.0250 0.0250 80,100 +0.00(+0.00%)
Aug 24, 2018 0.0250 0.0300 0.0250 0.0250 699,000 +0.01(+25.00%)
Aug 23, 2018 0.0200 0.0200 0.0200 0.0200 10,100 -0.01(-20.00%)
Aug 21, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 16, 2018 0.0250 0.0250 0.0200 0.0200 54,000 -0.01(-20.00%)
Aug 09, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 08, 2018 0.0250 0.0250 0.0250 0.0250 126,500 +0.00(+0.00%)
Aug 07, 2018 0.0250 0.0250 0.0250 0.0250 64,000 +0.00(+0.00%)
Aug 03, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 02, 2018 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Aug 01, 2018 0.0250 0.0250 0.0250 0.0250 210,000 +0.00(+0.00%)
Jul 31, 2018 0.0250 0.0250 0.0250 0.0250 280,000 +0.00(+0.00%)
Jul 30, 2018 0.0250 0.0250 0.0250 0.0250 55,000 -0.00(-16.67%)
Jul 25, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2018 0.0300 0.0300 0.0300 0.0300 114,999 +0.00(+0.00%)
Jul 23, 2018 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Jul 20, 2018 0.0300 0.0300 0.0250 0.0300 386,000 +0.00(+0.00%)
Jul 19, 2018 0.0300 0.0300 0.0250 0.0300 412,000 +0.00(+0.00%)
Jul 18, 2018 0.0300 0.0300 0.0300 0.0300 235,000 +0.00(+0.00%)
Jul 16, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 12, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 11, 2018 0.0350 0.0350 0.0350 0.0350 14,500 +0.00(+0.00%)
Jul 10, 2018 0.0300 0.0350 0.0300 0.0350 148,000 +0.00(+0.00%)
Jul 09, 2018 0.0350 0.0400 0.0300 0.0350 1,513,340 +0.00(+0.00%)
Jul 06, 2018 0.0300 0.0350 0.0300 0.0350 110,500 +0.01(+16.67%)
Jul 05, 2018 0.0400 0.0400 0.0300 0.0300 757,862 -0.01(-14.29%)
Jul 04, 2018 0.0400 0.0400 0.0350 0.0350 421,500 -0.00(-12.50%)
Jul 03, 2018 0.0500 0.0500 0.0400 0.0400 774,000 -0.01(-20.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0.0500 150,950 +0.00(+0.00%)
Jun 26, 2018 0.0500 0.0500 0.0500 0.0500 546,000 +0.00(+0.00%)
Jun 25, 2018 0.0550 0.0550 0.0500 0.0500 71,000 -0.00(-9.09%)
Jun 22, 2018 0.0650 0.0650 0.0550 0.0550 394,150 -0.00(-8.33%)
Jun 21, 2018 0.0600 0.0550 0.0600 245,800 +0.00(+9.09%)
Jun 20, 2018 0.0550 0.0550 0.0500 0.0550 512,000 -0.00(-8.33%)
Jun 19, 2018 0.0550 0.0600 0.0550 0.0600 215,000 +0.00(+9.09%)
Jun 18, 2018 0.0500 0.0550 0.0500 0.0550 308,500 +0.00(+10.00%)
Jun 15, 2018 0.0500 0.0500 0.0500 121,500 +0.00(+0.00%)
Jun 14, 2018 0.0550 0.0550 0.0500 0.0500 235,100 +0.00(+0.00%)
Jun 13, 2018 0.0550 0.0550 0.0500 0.0500 291,300 +0.00(+0.00%)
Jun 12, 2018 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Jun 11, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jun 08, 2018 0.0550 0.0550 0.0500 0.0500 68,000 +0.00(+0.00%)
Jun 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 05, 2018 0.0500 0.0500 0.0500 0.0500 125,000 +0.00(+0.00%)
Jun 04, 2018 0.0650 0.0650 0.0500 0.0500 1,644,097 -0.01(-23.08%)
Jun 01, 2018 0.0600 0.0650 0.0600 0.0650 448,000 +0.01(+8.33%)
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%)
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.