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 30, 2018 0.0650 0.0650 0.0650 0.0650 127,000 +0.00(+0.00%)
Apr 27, 2018 0.0650 0.0650 0.0650 0.0650 91,600 -0.01(-7.14%)
Apr 26, 2018 0.0700 0.0700 0.0700 0.0700 176,500 +0.01(+7.69%)
Apr 25, 2018 0.0700 0.0700 0.0650 0.0650 380,300 -0.01(-7.14%)
Apr 24, 2018 0.0700 0.0700 0.0700 0.0700 258,500 -0.00(-6.67%)
Apr 23, 2018 0.0750 0.0750 0.0750 0.0750 150,222 -0.01(-6.25%)
Apr 20, 2018 0.0800 0.0800 0.0750 0.0800 156,800 +0.00(+0.00%)
Apr 18, 2018 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Apr 17, 2018 0.0800 0.0800 0.0750 0.0800 117,920 -0.01(-5.88%)
Apr 16, 2018 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Apr 13, 2018 0.0850 0.0850 0.0850 0.0850 100,000 -0.00(-5.56%)
Apr 12, 2018 0.0850 0.0900 0.0800 0.0900 32,500 +0.00(+5.88%)
Apr 11, 2018 0.0900 0.0900 0.0800 0.0850 256,845 -0.01(-15.00%)
Apr 10, 2018 0.1000 0.1050 0.0900 0.1000 99,000 +0.00(+0.00%)
Apr 09, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 06, 2018 0.0900 0.1000 0.0900 0.1000 8,500 -0.00(-4.76%)
Apr 05, 2018 0.1050 0.1050 0.1050 0.1050 2,500 +0.01(+10.53%)
Apr 04, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Apr 03, 2018 0.1050 0.1050 0.0950 0.0950 5,000 -0.01(-9.52%)
Mar 29, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Mar 27, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 26, 2018 0.0950 0.1050 0.0800 0.1000 177,500 +0.00(+0.00%)
Mar 23, 2018 0.0900 0.1000 0.0900 0.1000 93,500 +0.00(+0.00%)
Mar 22, 2018 0.1000 0.1000 0.1000 0.1000 69,000 +0.00(+0.00%)
Mar 21, 2018 0.1000 0.1000 0.1000 0.1000 50,500 -0.01(-13.04%)
Mar 15, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 14, 2018 0.1150 0.1200 0.1150 0.1150 25,000 +0.01(+15.00%)
Mar 12, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 09, 2018 0.1000 0.1000 0.1000 0.1000 53,000 +0.00(+0.00%)
Mar 08, 2018 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Mar 07, 2018 0.1000 0.1050 0.1000 0.1000 106,500 -0.01(-9.09%)
Mar 06, 2018 0.1100 0.1100 0.1100 0.1100 87,000 +0.00(+0.00%)
Mar 05, 2018 0.1050 0.1100 0.1050 0.1100 15,000 +0.01(+15.79%)
Mar 02, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Mar 01, 2018 0.0850 0.0850 0.0850 0.0850 1,430 +0.01(+6.25%)
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%)
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.