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 (%)
Jul 29, 2016 0.3900 0.3900 0.3900 0 +0.05(+16.42%)
Jul 28, 2016 0.3500 0.4050 0.3350 0.3350 152,700 -0.01(-4.29%)
Jul 27, 2016 0.3400 0.3500 0.3200 0.3500 160,500 +0.00(+0.00%)
Jul 26, 2016 0.3400 0.3500 0.3100 0.3500 169,300 -0.02(-5.41%)
Jul 25, 2016 0.3600 0.3700 0.3500 0.3700 72,940 -0.02(-5.13%)
Jul 22, 2016 0.3900 0.3950 0.3900 0.3900 76,870 -0.01(-2.50%)
Jul 21, 2016 0.4000 0.4300 0.3600 0.4000 216,050 -0.03(-6.98%)
Jul 20, 2016 0.4600 0.4700 0.4050 0.4300 278,331 -0.05(-10.42%)
Jul 19, 2016 0.3700 0.4800 0.3700 0.4800 387,900 +0.13(+37.14%)
Jul 18, 2016 0.2900 0.3500 0.2900 0.3500 467,170 +0.06(+20.69%)
Jul 15, 2016 0.2900 0.2900 0.2750 0.2900 114,500 +0.02(+7.41%)
Jul 14, 2016 0.2500 0.2950 0.2500 0.2700 111,700 +0.01(+3.85%)
Jul 13, 2016 0.2350 0.2600 0.2300 0.2600 158,860 +0.04(+18.18%)
Jul 12, 2016 0.2350 0.2350 0.2200 0.2200 21,000 +0.01(+4.76%)
Jul 11, 2016 0.2400 0.2400 0.2000 0.2100 34,500 -0.03(-12.50%)
Jul 08, 2016 0.2350 0.2400 0.2350 0.2400 100,000 +0.01(+2.13%)
Jul 07, 2016 0.2250 0.2350 0.2250 0.2350 97,825 +0.02(+9.30%)
Jul 05, 2016 0.2200 0.2200 0.2150 0.2150 156,300 +0.01(+7.50%)
Jul 04, 2016 0.2000 0.2200 0.2000 0.2000 71,250 +0.00(+0.00%)
Jun 30, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jun 29, 2016 0.2000 0.2100 0.1900 0.2100 214,170 +0.01(+7.69%)
Jun 28, 2016 0.1450 0.1950 0.1450 0.1950 316,446 +0.07(+50.00%)
Jun 27, 2016 0.1200 0.1350 0.1200 0.1300 82,100 +0.01(+8.33%)
Jun 24, 2016 0.1250 0.1250 0.1200 0.1200 358,500 -0.01(-4.00%)
Jun 23, 2016 0.1250 0.1250 0.1250 0.1250 15,000 +0.01(+4.17%)
Jun 21, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 20, 2016 0.1150 0.1150 0.1150 0.1150 30,000 +0.01(+4.55%)
Jun 17, 2016 0.1100 0.1150 0.1100 0.1100 107,000 +0.00(+0.00%)
Jun 16, 2016 0.1300 0.1400 0.1100 0.1100 26,000 +0.00(+0.00%)
Jun 15, 2016 0.1050 0.1100 0.1000 0.1100 249,160 +0.01(+10.00%)
Jun 14, 2016 0.1050 0.1150 0.1000 0.1000 571,143 -0.01(-9.09%)
Jun 13, 2016 0.1000 0.1050 0.1000 0.1100 294,100 +0.01(+4.76%)
Jun 10, 2016 0.1000 0.1050 0.1000 0.1050 21,000 +0.00(+0.00%)
Jun 09, 2016 0.1000 0.1050 0.1000 0.1050 196,000 +0.00(+5.00%)
Jun 08, 2016 0.1000 0.1000 0.0950 0.1000 57,000 +0.01(+5.26%)
Jun 07, 2016 0.0950 0.0950 0.0950 0.0950 39,850 -0.01(-5.00%)
Jun 06, 2016 0.1000 0.1000 0.1000 0.1000 38,000 +0.01(+5.26%)
Jun 03, 2016 0.1000 0.1000 0.0950 0.0950 62,500 -0.01(-5.00%)
Jun 01, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 30, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 27, 2016 0.1100 0.1200 0.1000 0.1000 444,500 +0.00(+0.00%)
May 26, 2016 0.1000 0.1100 0.1000 0.1000 38,700 -0.01(-9.09%)
May 25, 2016 0.1000 0.1100 0.0950 0.1100 223,500 +0.01(+10.00%)
May 24, 2016 0.0950 0.1000 0.0950 0.1000 90,900 +0.00(+0.00%)
May 20, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 19, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
May 18, 2016 0.0950 0.0950 0.0950 0.0950 12,000 -0.01(-5.00%)
May 16, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 13, 2016 0.0950 0.0950 0.0950 0.0950 4,500 +0.00(+0.00%)
May 12, 2016 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
May 10, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 09, 2016 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
May 06, 2016 0.0950 0.1050 0.0950 0.1050 141,000 +0.00(+0.00%)
May 05, 2016 0.1050 0.1050 0.1050 0.1050 5,200 +0.00(+0.00%)
May 04, 2016 0.1000 0.1050 0.1000 0.1050 160,000 +0.01(+10.53%)
May 03, 2016 0.0950 0.1000 0.0900 0.0950 149,800 -0.01(-9.52%)
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.