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

Sterling Resources Ltd (TSV: TAL )

N/A 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 26, 2021 0.3300 0.3300 0.3100 0.3150 357,485 +0.00(+0.00%)
Feb 25, 2021 0.3300 0.3300 0.3100 0.3150 446,050 -0.01(-3.08%)
Feb 24, 2021 0.3400 0.3400 0.3250 0.3250 690,363 -0.02(-4.41%)
Feb 23, 2021 0.3250 0.3400 0.3000 0.3400 1,783,936 +0.02(+4.62%)
Feb 22, 2021 0.3300 0.3350 0.3200 0.3250 567,625 +0.00(+0.00%)
Feb 19, 2021 0.3200 0.3250 0.3150 0.3250 449,129 +0.00(+0.00%)
Feb 18, 2021 0.3250 0.3300 0.3150 0.3250 954,024 +0.00(+0.00%)
Feb 17, 2021 0.3200 0.3250 0.3150 0.3250 619,102 +0.03(+8.33%)
Feb 16, 2021 0.3000 0.3200 0.3000 0.3000 839,308 +0.01(+3.45%)
Feb 12, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 11, 2021 0.3000 0.3000 0.2900 0.2900 240,727 -0.01(-3.33%)
Feb 10, 2021 0.3000 0.3000 0.2900 0.3000 769,172 +0.00(+0.00%)
Feb 09, 2021 0.3050 0.3050 0.2950 0.3000 908,528 -0.02(-6.25%)
Feb 08, 2021 0.2900 0.3200 0.2900 0.3200 848,646 +0.04(+12.28%)
Feb 05, 2021 0.2700 0.3000 0.2700 0.2850 1,878,184 +0.00(+1.79%)
Feb 04, 2021 0.2800 0.2850 0.2650 0.2800 251,481 +0.00(+0.00%)
Feb 03, 2021 0.2550 0.2850 0.2450 0.2800 743,914 +0.04(+14.29%)
Feb 02, 2021 0.2550 0.2700 0.2450 0.2450 512,096 +0.01(+4.26%)
Feb 01, 2021 0.2400 0.2400 0.2300 0.2350 217,094 +0.00(+0.00%)
Jan 29, 2021 0.2300 0.2400 0.2300 0.2350 529,510 +0.01(+4.44%)
Jan 28, 2021 0.2150 0.2350 0.2150 0.2250 532,609 -0.01(-4.26%)
Jan 27, 2021 0.2350 0.2400 0.2300 0.2350 452,312 -0.01(-2.08%)
Jan 26, 2021 0.2400 0.2450 0.2300 0.2400 412,491 +0.00(+0.00%)
Jan 25, 2021 0.2500 0.2500 0.2200 0.2400 577,808 -0.01(-2.04%)
Jan 22, 2021 0.2550 0.2600 0.2450 0.2450 307,045 -0.02(-5.77%)
Jan 21, 2021 0.2900 0.2900 0.2400 0.2600 1,239,008 -0.03(-10.34%)
Jan 20, 2021 0.2900 0.2950 0.2900 0.2900 333,682 +0.00(+0.00%)
Jan 19, 2021 0.2950 0.3000 0.2900 0.2900 381,636 +0.00(+0.00%)
Jan 18, 2021 0.2900 0.2950 0.2900 0.2900 236,014 +0.00(+0.00%)
Jan 15, 2021 0.3000 0.3000 0.2900 0.2900 476,787 -0.01(-3.33%)
Jan 14, 2021 0.2950 0.3000 0.2900 0.3000 670,006 +0.01(+1.69%)
Jan 13, 2021 0.2950 0.2950 0.2900 0.2950 294,455 +0.00(+0.00%)
Jan 12, 2021 0.2800 0.3000 0.2800 0.2950 1,586,427 +0.02(+7.27%)
Jan 11, 2021 0.2750 0.2750 0.2650 0.2750 543,502 +0.00(+0.00%)
Jan 08, 2021 0.2700 0.2800 0.2700 0.2750 768,729 +0.01(+1.85%)
Jan 07, 2021 0.2700 0.2800 0.2700 0.2700 1,082,998 +0.02(+5.88%)
Jan 06, 2021 0.2550 0.2600 0.2500 0.2550 431,275 +0.00(+0.00%)
Jan 05, 2021 0.2500 0.2550 0.2500 0.2550 386,009 +0.01(+2.00%)
Jan 04, 2021 0.2550 0.2550 0.2450 0.2500 667,576 +0.00(+0.00%)
Dec 31, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 30, 2020 0.2500 0.2600 0.2400 0.2500 1,775,675 +0.02(+8.70%)
Dec 29, 2020 0.2300 0.2450 0.2300 0.2300 1,492,033 +0.02(+6.98%)
Dec 24, 2020 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Dec 23, 2020 0.1900 0.2100 0.1900 0.2100 757,995 +0.01(+7.69%)
Dec 22, 2020 0.1900 0.1980 0.1900 0.1950 479,597 +0.01(+5.41%)
Dec 21, 2020 0.1800 0.1850 0.1750 0.1850 923,581 +0.00(+0.00%)
Dec 18, 2020 0.2050 0.2050 0.1850 0.1850 966,291 -0.01(-5.13%)
Dec 17, 2020 0.1850 0.2150 0.1850 0.1950 1,069,497 +0.01(+5.41%)
Dec 16, 2020 0.1950 0.1950 0.1850 0.1850 364,700 -0.01(-5.13%)
Dec 15, 2020 0.2100 0.2150 0.1850 0.1950 1,274,782 -0.01(-4.88%)
Dec 14, 2020 0.2150 0.2150 0.1950 0.2050 1,673,200 -0.01(-4.65%)
Dec 11, 2020 0.2150 0.2150 0.2050 0.2150 1,216,075 +0.01(+2.38%)
Dec 10, 2020 0.1800 0.2100 0.1700 0.2100 1,776,232 +0.03(+16.67%)
Dec 09, 2020 0.1850 0.1850 0.1600 0.1800 760,541 -0.01(-2.70%)
Dec 08, 2020 0.1650 0.1900 0.1650 0.1850 991,607 +0.01(+8.82%)
Dec 07, 2020 0.1600 0.1750 0.1600 0.1700 653,456 +0.02(+9.68%)
Dec 04, 2020 0.1600 0.1600 0.1550 0.1550 447,146 +0.00(+0.00%)
Dec 03, 2020 0.1650 0.1650 0.1550 0.1550 1,210,781 +0.00(+0.00%)
Dec 02, 2020 0.1550 0.1600 0.1550 0.1550 405,133 -0.01(-3.13%)
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.