Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Resources Ltd (TSV: TAL )

0.6500 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 15, 2023 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 (%)
Oct 30, 2020 0.1450 0.1500 0.1400 0.1450 259,715 +0.00(+0.00%)
Oct 29, 2020 0.1500 0.1500 0.1100 0.1450 1,970,558 -0.01(-3.33%)
Oct 28, 2020 0.1600 0.1600 0.1450 0.1500 446,150 -0.02(-9.09%)
Oct 27, 2020 0.1650 0.1650 0.1600 0.1650 241,460 +0.00(+0.00%)
Oct 26, 2020 0.1750 0.1750 0.1650 0.1650 240,867 -0.01(-5.71%)
Oct 23, 2020 0.1700 0.1750 0.1700 0.1750 76,641 +0.00(+0.00%)
Oct 22, 2020 0.1700 0.1750 0.1700 0.1750 40,324 +0.00(+2.94%)
Oct 21, 2020 0.1750 0.1750 0.1700 0.1700 137,156 -0.00(-2.86%)
Oct 20, 2020 0.1700 0.1750 0.1650 0.1750 259,810 +0.00(+2.94%)
Oct 19, 2020 0.1800 0.1850 0.1550 0.1700 175,011 -0.01(-5.56%)
Oct 16, 2020 0.1800 0.1800 0.1750 0.1800 216,722 +0.01(+2.86%)
Oct 15, 2020 0.1800 0.1850 0.1750 0.1750 385,722 -0.01(-2.78%)
Oct 14, 2020 0.1800 0.1850 0.1800 0.1800 264,046 +0.00(+0.00%)
Oct 13, 2020 0.1900 0.1900 0.1800 0.1800 258,051 -0.01(-5.26%)
Oct 09, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Oct 08, 2020 0.1850 0.1950 0.1850 0.1950 117,664 +0.01(+2.63%)
Oct 07, 2020 0.1850 0.1900 0.1850 0.1900 93,930 +0.01(+2.70%)
Oct 06, 2020 0.1850 0.1850 0.1800 0.1850 105,011 +0.00(+0.00%)
Oct 05, 2020 0.1850 0.1850 0.1800 0.1850 266,497 +0.00(+0.00%)
Oct 02, 2020 0.1850 0.1850 0.1800 0.1850 148,771 +0.00(+0.00%)
Oct 01, 2020 0.1900 0.1900 0.1800 0.1850 495,608 +0.01(+2.78%)
Sep 30, 2020 0.1900 0.1900 0.1800 0.1800 1,424,647 -0.01(-2.70%)
Sep 29, 2020 0.1750 0.1850 0.1700 0.1850 486,894 +0.01(+2.78%)
Sep 28, 2020 0.1800 0.1800 0.1700 0.1800 1,502,153 -0.01(-5.26%)
Sep 25, 2020 0.1900 0.1950 0.1850 0.1900 92,001 +0.00(+0.00%)
Sep 24, 2020 0.1800 0.1900 0.1800 0.1900 420,450 +0.01(+5.56%)
Sep 23, 2020 0.1900 0.1900 0.1800 0.1800 227,008 -0.01(-2.70%)
Sep 22, 2020 0.1900 0.1900 0.1850 0.1850 384,253 -0.01(-2.63%)
Sep 21, 2020 0.1900 0.1950 0.1850 0.1900 283,400 -0.01(-5.00%)
Sep 18, 2020 0.1950 0.2000 0.1900 0.2000 197,500 +0.01(+2.56%)
Sep 17, 2020 0.1950 0.1950 0.1900 0.1950 137,179 -0.01(-2.50%)
Sep 16, 2020 0.1900 0.2000 0.1850 0.2000 520,500 +0.01(+5.26%)
Sep 15, 2020 0.1900 0.1900 0.1850 0.1900 1,168,389 -0.01(-2.56%)
Sep 14, 2020 0.2000 0.2000 0.1950 0.1950 223,931 -0.01(-2.50%)
Sep 11, 2020 0.2050 0.2050 0.2000 0.2000 172,563 +0.00(+0.00%)
Sep 10, 2020 0.2200 0.2200 0.2000 0.2000 353,735 -0.01(-4.76%)
Sep 09, 2020 0.2050 0.2150 0.2050 0.2100 198,234 +0.01(+7.69%)
Sep 08, 2020 0.2150 0.2150 0.1950 0.1950 469,914 -0.02(-9.30%)
Sep 04, 2020 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 03, 2020 0.2200 0.2200 0.2150 0.2150 185,361 -0.02(-6.52%)
Sep 02, 2020 0.2350 0.2350 0.2250 0.2300 712,478 +0.00(+0.00%)
Sep 01, 2020 0.2300 0.2330 0.2250 0.2300 1,324,219 +0.00(+0.00%)
Aug 31, 2020 0.2200 0.2300 0.2150 0.2300 389,718 +0.01(+4.55%)
Aug 28, 2020 0.2200 0.2200 0.2150 0.2200 551,318 +0.01(+4.76%)
Aug 27, 2020 0.2050 0.2150 0.2000 0.2100 626,422 +0.01(+5.00%)
Aug 26, 2020 0.2000 0.2050 0.2000 0.2000 234,600 -0.00(-2.44%)
Aug 25, 2020 0.2050 0.2050 0.2000 0.2050 737,830 +0.00(+2.50%)
Aug 24, 2020 0.2000 0.2050 0.2000 0.2000 437,397 +0.00(+0.00%)
Aug 21, 2020 0.2000 0.2050 0.2000 0.2000 440,508 +0.00(+0.00%)
Aug 20, 2020 0.2000 0.2000 0.1950 0.2000 719,541 +0.00(+0.00%)
Aug 19, 2020 0.2000 0.2050 0.1950 0.2000 370,464 +0.00(+0.00%)
Aug 18, 2020 0.2000 0.2050 0.1950 0.2000 626,091 +0.00(+0.00%)
Aug 17, 2020 0.2000 0.2050 0.1950 0.2000 441,988 +0.01(+2.56%)
Aug 14, 2020 0.2050 0.2050 0.1950 0.1950 184,195 -0.01(-4.88%)
Aug 13, 2020 0.2050 0.2050 0.2000 0.2050 276,039 +0.00(+2.50%)
Aug 12, 2020 0.2050 0.2050 0.2000 0.2000 1,006,251 -0.00(-2.44%)
Aug 11, 2020 0.2100 0.2150 0.2050 0.2050 1,100,407 -0.01(-2.38%)
Aug 10, 2020 0.1950 0.2100 0.1900 0.2100 3,362,976 -0.03(-12.50%)
Aug 07, 2020 0.2300 0.2400 0.2250 0.2400 907,720 +0.01(+2.13%)
Aug 06, 2020 0.2400 0.2400 0.2300 0.2350 161,980 +0.00(+2.17%)
Aug 05, 2020 0.2350 0.2400 0.2300 0.2300 890,235 -0.00(-2.13%)
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.