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 (%)
May 31, 2019 0.2600 0.2700 0.2600 0.2650 69,510 +0.01(+1.92%)
May 30, 2019 0.2650 0.2650 0.2600 0.2600 85,500 -0.01(-1.89%)
May 29, 2019 0.2700 0.2700 0.2650 0.2650 13,200 +0.00(+0.00%)
May 28, 2019 0.2600 0.2650 0.2600 0.2650 29,860 -0.01(-1.85%)
May 27, 2019 0.2700 0.2750 0.2700 0.2700 16,580 +0.00(+0.00%)
May 24, 2019 0.2550 0.2750 0.2550 0.2700 18,500 +0.02(+5.88%)
May 23, 2019 0.2600 0.2600 0.2550 0.2550 15,300 -0.02(-5.56%)
May 22, 2019 0.2800 0.2800 0.2700 0.2700 14,600 -0.01(-1.82%)
May 21, 2019 0.2750 0.2800 0.2750 0.2750 69,600 +0.01(+1.85%)
May 17, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 16, 2019 0.2450 0.2700 0.2450 0.2700 155,703 +0.03(+10.20%)
May 15, 2019 0.2450 0.2450 0.2450 0.2450 7,000 +0.00(+0.00%)
May 14, 2019 0.2450 0.2450 0.2400 0.2450 27,779 +0.01(+2.08%)
May 13, 2019 0.2450 0.2450 0.2400 0.2400 39,650 -0.01(-2.04%)
May 10, 2019 0.2450 0.2450 0.2400 0.2450 15,500 +0.00(+0.00%)
May 09, 2019 0.2450 0.2450 0.2450 0.2450 42,500 -0.01(-2.00%)
May 08, 2019 0.2500 0.2500 0.2500 0.2500 15,000 +0.01(+2.04%)
May 07, 2019 0.2450 0.2550 0.2450 0.2450 60,208 -0.02(-5.77%)
May 06, 2019 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
May 03, 2019 0.2450 0.2600 0.2450 0.2600 45,600 +0.00(+0.00%)
May 02, 2019 0.2600 0.2600 0.2600 0.2600 120,200 +0.02(+6.12%)
May 01, 2019 0.2600 0.2600 0.2450 0.2450 87,060 -0.01(-2.00%)
Apr 30, 2019 0.2500 0.2500 0.2500 0.2500 13,800 +0.00(+0.00%)
Apr 29, 2019 0.2600 0.2650 0.2500 0.2500 893,000 +0.00(+0.00%)
Apr 26, 2019 0.2650 0.2650 0.2500 0.2500 77,000 -0.01(-3.85%)
Apr 25, 2019 0.2650 0.2650 0.2600 0.2600 30,500 -0.01(-1.89%)
Apr 24, 2019 0.2650 0.2700 0.2600 0.2650 161,850 +0.01(+1.92%)
Apr 23, 2019 0.2600 0.2800 0.2600 0.2600 171,210 +0.00(+0.00%)
Apr 22, 2019 0.2600 0.2600 0.2600 0.2600 111,100 +0.01(+1.96%)
Apr 18, 2019 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Apr 17, 2019 0.2700 0.2700 0.2600 0.2600 30,500 -0.02(-5.45%)
Apr 16, 2019 0.2700 0.2800 0.2600 0.2750 263,306 +0.02(+5.77%)
Apr 15, 2019 0.2600 0.2650 0.2600 0.2600 223,977 +0.00(+0.00%)
Apr 12, 2019 0.2600 0.2600 0.2550 0.2600 62,975 +0.00(+0.00%)
Apr 11, 2019 0.2600 0.2600 0.2550 0.2600 128,500 +0.01(+1.96%)
Apr 10, 2019 0.2550 0.2600 0.2550 0.2550 142,531 +0.02(+6.25%)
Apr 09, 2019 0.2400 0.2400 0.2400 0.2400 22,920 +0.00(+0.00%)
Apr 05, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 04, 2019 0.2400 0.2400 0.2400 0.2400 20,213 +0.04(+17.07%)
Apr 03, 2019 0.2300 0.2300 0.2050 0.2050 10,000 -0.02(-6.82%)
Apr 02, 2019 0.2350 0.2350 0.2200 0.2200 11,000 -0.01(-4.35%)
Apr 01, 2019 0.2300 0.2300 0.2300 0.2300 2,001 +0.01(+2.22%)
Mar 29, 2019 0.2350 0.2350 0.2250 0.2250 10,499 +0.00(+0.00%)
Mar 28, 2019 0.2250 0.2250 0.2250 0.2250 2,000 +0.01(+4.65%)
Mar 27, 2019 0.2300 0.2300 0.2150 0.2150 57,782 -0.01(-4.44%)
Mar 26, 2019 0.2200 0.2250 0.2200 0.2250 35,500 -0.01(-2.17%)
Mar 25, 2019 0.2350 0.2350 0.2300 0.2300 10,210 +0.01(+2.22%)
Mar 22, 2019 0.2300 0.2350 0.2250 0.2250 21,550 -0.04(-13.46%)
Mar 21, 2019 0.2350 0.2600 0.2350 0.2600 31,070 +0.04(+18.18%)
Mar 20, 2019 0.2250 0.2250 0.2200 0.2200 3,500 -0.02(-10.20%)
Mar 19, 2019 0.2200 0.2450 0.2200 0.2450 32,500 +0.02(+11.36%)
Mar 18, 2019 0.2300 0.2300 0.2200 0.2200 5,360 -0.01(-2.22%)
Mar 15, 2019 0.2250 0.2300 0.2150 0.2250 50,517 -0.01(-2.17%)
Mar 14, 2019 0.2350 0.2400 0.2200 0.2300 93,000 -0.01(-4.17%)
Mar 13, 2019 0.2600 0.2600 0.2300 0.2400 43,300 -0.02(-7.69%)
Mar 11, 2019 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Mar 08, 2019 0.2400 0.2400 0.2400 0.2400 30,225 +0.00(+0.00%)
Mar 07, 2019 0.2600 0.2600 0.2400 0.2400 9,175 -0.01(-4.00%)
Mar 06, 2019 0.2500 0.2500 0.2500 45 +0.00(+0.00%)
Mar 05, 2019 0.2500 0.2600 0.2500 0.2500 11,910 +0.00(+0.00%)
Mar 04, 2019 0.2500 0.2550 0.2500 0.2500 44,600 +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.