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 (%)
Feb 28, 2019 0.2450 0.2600 0.2400 0.2500 65,960 +0.01(+4.17%)
Feb 27, 2019 0.2450 0.2500 0.2400 0.2400 16,600 +0.00(+0.00%)
Feb 26, 2019 0.2300 0.2500 0.2300 0.2400 2,040 +0.00(+0.00%)
Feb 25, 2019 0.2400 0.2400 0.2350 0.2400 5,438 -0.00(-1.23%)
Feb 22, 2019 0.2500 0.2500 0.2400 0.2430 55,234 -0.01(-2.80%)
Feb 21, 2019 0.2400 0.2500 0.2400 0.2500 4,000 +0.00(+0.00%)
Feb 20, 2019 0.2500 0.2550 0.2500 0.2500 24,565 +0.01(+2.04%)
Feb 19, 2019 0.2600 0.2600 0.2450 0.2450 35,300 -0.02(-5.77%)
Feb 15, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 14, 2019 0.2600 0.2600 0.2500 0.2600 42,730 +0.00(+0.00%)
Feb 13, 2019 0.2600 0.2600 0.2300 0.2600 101,416 +0.01(+1.96%)
Feb 12, 2019 0.2550 0.2550 0.2550 0.2550 28,400 +0.00(+0.00%)
Feb 11, 2019 0.2500 0.2550 0.2500 0.2550 15,300 +0.01(+4.08%)
Feb 08, 2019 0.2450 0.2450 0.2400 0.2450 29,350 -0.01(-2.00%)
Feb 07, 2019 0.2400 0.2500 0.2400 0.2500 1,790 +0.00(+0.00%)
Feb 06, 2019 0.2450 0.2500 0.2450 0.2500 12,333 +0.01(+2.04%)
Feb 05, 2019 0.2600 0.2600 0.2450 0.2450 2,120 -0.01(-2.00%)
Feb 04, 2019 0.2400 0.2600 0.2400 0.2500 2,825 -0.01(-3.85%)
Feb 01, 2019 0.2400 0.2600 0.2400 0.2600 17,000 +0.00(+0.00%)
Jan 31, 2019 0.2500 0.2600 0.2400 0.2600 15,000 +0.01(+4.00%)
Jan 30, 2019 0.2500 0.2500 0.2500 694 +0.00(+0.00%)
Jan 29, 2019 0.2550 0.2550 0.2350 0.2500 12,790 -0.01(-1.96%)
Jan 28, 2019 0.2550 0.2550 0.2550 264 +0.00(+0.00%)
Jan 25, 2019 0.2550 0.2550 0.2550 0.2550 2,250 +0.01(+4.08%)
Jan 24, 2019 0.2400 0.2450 0.2400 0.2450 45,030 +0.01(+4.26%)
Jan 23, 2019 0.2550 0.2550 0.2100 0.2350 28,845 -0.02(-7.84%)
Jan 22, 2019 0.2550 0.2550 0.2450 0.2550 46,649 +0.01(+4.08%)
Jan 21, 2019 0.2500 0.2650 0.2450 0.2450 27,500 -0.03(-9.26%)
Jan 18, 2019 0.2550 0.2700 0.2500 0.2700 59,004 -0.02(-6.90%)
Jan 16, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 15, 2019 0.2900 0.2900 0.2900 0.2900 920 +0.01(+1.75%)
Jan 14, 2019 0.2850 0.2850 0.2800 0.2850 15,000 +0.01(+5.56%)
Jan 10, 2019 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jan 09, 2019 0.2600 0.2600 0.2600 0.2600 30,652 +0.02(+6.12%)
Jan 08, 2019 0.2400 0.2450 0.2400 0.2450 16,017 +0.02(+8.89%)
Jan 07, 2019 0.2450 0.2450 0.2200 0.2250 169,186 -0.02(-8.16%)
Jan 04, 2019 0.2550 0.2600 0.2450 0.2450 35,525 +0.01(+2.08%)
Jan 03, 2019 0.2500 0.2500 0.2350 0.2400 65,000 +0.01(+2.13%)
Jan 02, 2019 0.2350 0.2350 0.2350 0.2350 35,000 +0.00(+0.00%)
Dec 31, 2018 0.2350 0.2350 0.2350 0 +0.03(+14.63%)
Dec 28, 2018 0.2100 0.2400 0.2050 0.2050 81,499 +0.00(+2.50%)
Dec 27, 2018 0.2000 0.2000 0.2000 0.2000 111,579 +0.00(+0.00%)
Dec 24, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 21, 2018 0.2000 0.2000 0.2000 0.2000 762,014 +0.01(+5.26%)
Dec 20, 2018 0.1900 0.1900 0.1900 0.1900 525 -0.01(-5.00%)
Dec 19, 2018 0.2150 0.2150 0.2000 0.2000 84,303 -0.02(-9.09%)
Dec 18, 2018 0.2350 0.2350 0.2150 0.2200 104,010 -0.03(-12.00%)
Dec 17, 2018 0.2450 0.2500 0.2400 0.2500 321,023 -0.01(-3.85%)
Dec 14, 2018 0.2650 0.2650 0.2600 0.2600 1,005 +0.02(+6.12%)
Dec 13, 2018 0.2600 0.2600 0.2450 0.2450 11,000 -0.02(-5.77%)
Dec 12, 2018 0.2650 0.2650 0.2500 0.2600 103,675 -0.01(-1.89%)
Dec 11, 2018 0.2650 0.2650 0.2500 0.2650 20,600 +0.00(+0.00%)
Dec 10, 2018 0.2600 0.3200 0.2450 0.2650 450,693 -0.01(-1.85%)
Dec 07, 2018 0.2600 0.2700 0.2600 0.2700 125,839 +0.02(+5.88%)
Dec 06, 2018 0.2400 0.2550 0.2400 0.2550 88,137 -0.02(-5.56%)
Dec 05, 2018 0.2700 0.2700 0.2700 40 +0.00(+0.00%)
Dec 04, 2018 0.2700 0.2700 0.2700 0.2700 795 +0.00(+0.00%)
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.