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, 2020 0.3050 0.3200 0.2900 0.3200 1,078,274 -0.01(-3.03%)
Feb 27, 2020 0.3200 0.3300 0.3000 0.3300 1,101,229 -0.01(-2.94%)
Feb 26, 2020 0.3250 0.3600 0.3250 0.3400 579,481 +0.01(+1.49%)
Feb 25, 2020 0.3700 0.3800 0.3300 0.3350 532,402 -0.03(-8.22%)
Feb 24, 2020 0.3800 0.3850 0.3600 0.3650 3,198,146 -0.07(-15.12%)
Feb 21, 2020 0.4350 0.4350 0.4250 0.4300 264,382 -0.02(-4.02%)
Feb 20, 2020 0.4450 0.4500 0.4400 0.4480 145,101 -0.00(-0.44%)
Feb 19, 2020 0.4400 0.4600 0.4300 0.4500 832,857 +0.02(+3.45%)
Feb 18, 2020 0.4300 0.4500 0.4300 0.4350 727,956 +0.01(+1.16%)
Feb 14, 2020 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Feb 13, 2020 0.4400 0.4400 0.4250 0.4250 288,999 -0.02(-4.49%)
Feb 12, 2020 0.4400 0.4550 0.4350 0.4450 135,362 +0.02(+3.49%)
Feb 11, 2020 0.4250 0.4400 0.4200 0.4300 487,245 -0.01(-1.15%)
Feb 10, 2020 0.4400 0.4450 0.4150 0.4350 447,028 -0.03(-5.43%)
Feb 07, 2020 0.4700 0.4700 0.4500 0.4600 138,506 +0.00(+0.00%)
Feb 06, 2020 0.4800 0.4800 0.4550 0.4600 950,289 -0.01(-2.13%)
Feb 05, 2020 0.4500 0.4700 0.4480 0.4700 536,478 +0.03(+6.82%)
Feb 04, 2020 0.4250 0.4500 0.4150 0.4400 313,937 +0.01(+2.33%)
Feb 03, 2020 0.4300 0.4300 0.4150 0.4300 1,202,709 -0.02(-4.44%)
Jan 31, 2020 0.4500 0.4650 0.4500 0.4500 184,063 +0.00(+0.00%)
Jan 30, 2020 0.4700 0.4700 0.4500 0.4500 384,095 -0.02(-4.26%)
Jan 29, 2020 0.4600 0.4700 0.4600 0.4700 272,295 +0.02(+5.62%)
Jan 28, 2020 0.4500 0.4600 0.4450 0.4450 351,771 -0.02(-3.26%)
Jan 27, 2020 0.4650 0.4650 0.4400 0.4600 857,531 -0.02(-5.15%)
Jan 24, 2020 0.4850 0.4850 0.4700 0.4850 430,052 +0.00(+0.00%)
Jan 23, 2020 0.4900 0.4900 0.4800 0.4850 412,779 -0.01(-1.02%)
Jan 22, 2020 0.4900 0.4950 0.4800 0.4900 549,674 +0.01(+2.08%)
Jan 21, 2020 0.4700 0.4800 0.4600 0.4800 1,532,404 -0.01(-1.03%)
Jan 20, 2020 0.4900 0.4900 0.4800 0.4850 397,972 -0.01(-1.02%)
Jan 17, 2020 0.4900 0.4900 0.4850 0.4900 712,497 -0.01(-1.01%)
Jan 16, 2020 0.4900 0.4950 0.4850 0.4950 771,818 +0.01(+1.02%)
Jan 15, 2020 0.4900 0.4900 0.4800 0.4900 494,742 -0.01(-1.01%)
Jan 14, 2020 0.5200 0.5200 0.4950 0.4950 1,136,846 -0.03(-4.81%)
Jan 13, 2020 0.5200 0.5300 0.5100 0.5200 1,902,944 +0.03(+5.05%)
Jan 10, 2020 0.5100 0.5150 0.4950 0.4950 1,597,559 -0.01(-1.00%)
Jan 09, 2020 0.5300 0.5350 0.4800 0.5000 1,695,802 -0.02(-3.85%)
Jan 08, 2020 0.5200 0.5300 0.5200 0.5200 542,483 +0.01(+1.96%)
Jan 07, 2020 0.5300 0.5400 0.5100 0.5100 547,906 -0.02(-3.77%)
Jan 06, 2020 0.5300 0.5500 0.5200 0.5300 841,941 +0.01(+1.92%)
Jan 03, 2020 0.5100 0.5200 0.5000 0.5200 391,436 +0.03(+5.05%)
Jan 02, 2020 0.5200 0.5200 0.4900 0.4950 820,497 -0.01(-1.00%)
Dec 31, 2019 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Dec 30, 2019 0.5100 0.5200 0.5100 0.5100 611,283 +0.02(+3.03%)
Dec 27, 2019 0.5100 0.5100 0.4950 0.4950 958,625 +0.02(+3.13%)
Dec 24, 2019 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Dec 23, 2019 0.4700 0.4800 0.4680 0.4700 396,371 +0.01(+2.17%)
Dec 20, 2019 0.4650 0.4700 0.4600 0.4600 446,871 +0.00(+0.00%)
Dec 19, 2019 0.4750 0.4800 0.4600 0.4600 417,424 -0.01(-1.08%)
Dec 18, 2019 0.4700 0.4750 0.4630 0.4650 550,640 +0.03(+5.68%)
Dec 17, 2019 0.4350 0.4450 0.4350 0.4400 1,207,910 +0.00(+0.00%)
Dec 16, 2019 0.4400 0.4450 0.4350 0.4400 779,332 +0.02(+4.76%)
Dec 13, 2019 0.4250 0.4250 0.4150 0.4200 1,202,455 +0.00(+0.00%)
Dec 12, 2019 0.4200 0.4200 0.4150 0.4200 572,292 +0.01(+1.20%)
Dec 11, 2019 0.4200 0.4200 0.4150 0.4150 461,571 +0.00(+0.00%)
Dec 10, 2019 0.4300 0.4300 0.4150 0.4150 541,321 -0.02(-3.49%)
Dec 09, 2019 0.4450 0.4450 0.4200 0.4300 216,845 -0.01(-2.27%)
Dec 06, 2019 0.4350 0.4400 0.4250 0.4400 92,629 +0.02(+3.53%)
Dec 05, 2019 0.4350 0.4380 0.4200 0.4250 239,344 -0.01(-2.97%)
Dec 04, 2019 0.4350 0.4400 0.4350 0.4380 276,765 +0.01(+3.06%)
Dec 03, 2019 0.4300 0.4350 0.4250 0.4250 476,692 +0.01(+2.41%)
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.