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 28, 2017 0.1500 0.1650 0.1450 0.1650 20,500 -0.01(-2.94%)
Apr 26, 2017 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Apr 25, 2017 0.1650 0.1650 0.1450 0.1450 10,000 -0.01(-3.33%)
Apr 24, 2017 0.1500 0.1500 0.1500 0.1500 18,000 -0.01(-6.25%)
Apr 21, 2017 0.1500 0.1600 0.1500 0.1600 27,700 +0.01(+6.67%)
Apr 20, 2017 0.1550 0.1550 0.1500 0.1500 43,000 -0.01(-6.25%)
Apr 19, 2017 0.1650 0.1700 0.1600 0.1600 35,000 +0.02(+10.34%)
Apr 18, 2017 0.1500 0.1500 0.1450 0.1450 10,000 -0.03(-14.71%)
Apr 17, 2017 0.1650 0.1700 0.1650 0.1700 27,000 +0.01(+3.03%)
Apr 13, 2017 0.1600 0.1650 0.1500 0.1650 103,382 +0.02(+10.00%)
Apr 12, 2017 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Apr 11, 2017 0.1450 0.1600 0.1400 0.1500 95,242 -0.01(-3.23%)
Apr 10, 2017 0.1450 0.1550 0.1450 0.1550 24,750 +0.01(+6.90%)
Apr 07, 2017 0.1300 0.1550 0.1300 0.1450 284,400 +0.01(+11.54%)
Apr 06, 2017 0.1300 0.1300 0.1300 0.1300 65,692 +0.01(+4.00%)
Apr 05, 2017 0.1300 0.1300 0.1250 0.1250 20,300 -0.01(-3.85%)
Apr 04, 2017 0.1300 0.1300 0.1300 0.1300 45,500 +0.01(+4.00%)
Apr 03, 2017 0.1300 0.1300 0.1250 0.1250 17,500 -0.01(-3.85%)
Mar 31, 2017 0.1350 0.1350 0.1300 0.1300 291,400 +0.00(+0.00%)
Mar 30, 2017 0.1400 0.1400 0.1300 0.1300 136,000 +0.00(+0.00%)
Mar 29, 2017 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Mar 28, 2017 0.1350 0.1350 0.1300 0.1300 28,000 -0.01(-3.70%)
Mar 27, 2017 0.1350 0.1450 0.1350 0.1350 30,000 -0.01(-6.90%)
Mar 24, 2017 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Mar 23, 2017 0.1400 0.1400 0.1400 0.1400 17,445 +0.01(+3.70%)
Mar 22, 2017 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Mar 21, 2017 0.1350 0.1350 0.1300 0.1300 4,000 -0.01(-3.70%)
Mar 20, 2017 0.1350 0.1350 0.1350 0.1350 28,000 -0.01(-3.57%)
Mar 17, 2017 0.1450 0.1450 0.1400 0.1400 19,300 -0.00(-3.45%)
Mar 16, 2017 0.1350 0.1550 0.1350 0.1450 67,405 +0.01(+11.54%)
Mar 15, 2017 0.1400 0.1400 0.1300 0.1300 255,000 -0.01(-7.14%)
Mar 14, 2017 0.1550 0.1550 0.1400 0.1400 4,000 -0.01(-9.68%)
Mar 13, 2017 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Mar 09, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 08, 2017 0.1500 0.1600 0.1500 0.1550 381,200 +0.02(+14.81%)
Mar 07, 2017 0.1400 0.1450 0.1350 0.1350 88,000 -0.01(-3.57%)
Mar 06, 2017 0.1500 0.1600 0.1400 0.1400 18,400 -0.00(-3.45%)
Mar 03, 2017 0.1500 0.1500 0.1450 0.1450 12,500 +0.00(+0.00%)
Mar 02, 2017 0.1450 0.1600 0.1450 0.1450 166,200 +0.00(+0.00%)
Mar 01, 2017 0.1500 0.1600 0.1450 0.1450 358,020 -0.01(-6.45%)
Feb 27, 2017 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Feb 24, 2017 0.1650 0.1750 0.1650 0.1750 182,000 +0.00(+2.94%)
Feb 23, 2017 0.1650 0.1700 0.1550 0.1700 226,850 +0.01(+6.25%)
Feb 22, 2017 0.1650 0.1650 0.1600 0.1600 105,000 -0.01(-5.88%)
Feb 21, 2017 0.1800 0.1800 0.1700 0.1700 199,000 -0.01(-5.56%)
Feb 17, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 16, 2017 0.1800 0.1800 0.1800 0.1800 5,750 +0.00(+0.00%)
Feb 15, 2017 0.1950 0.1950 0.1800 0.1800 99,500 -0.01(-5.26%)
Feb 14, 2017 0.1750 0.1950 0.1650 0.1900 72,000 +0.02(+8.57%)
Feb 13, 2017 0.1700 0.1750 0.1650 0.1750 222,780 -0.01(-2.78%)
Feb 10, 2017 0.1900 0.1900 0.1800 0.1800 59,000 -0.02(-10.00%)
Feb 09, 2017 0.2100 0.2100 0.2000 0.2000 56,600 -0.01(-4.76%)
Feb 08, 2017 0.2100 0.2100 0.1950 0.2100 21,218 +0.00(+0.00%)
Feb 07, 2017 0.1900 0.2250 0.1900 0.2100 238,231 +0.02(+13.51%)
Feb 06, 2017 0.1850 0.2000 0.1850 0.1850 93,500 -0.02(-7.50%)
Feb 03, 2017 0.1800 0.2000 0.1700 0.2000 79,788 +0.02(+11.11%)
Feb 02, 2017 0.1550 0.1800 0.1550 0.1800 133,500 +0.03(+20.00%)
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.