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 (%)
May 31, 2021 0.2450 0.2450 0.2400 0.2400 513,887 -0.01(-2.04%)
May 28, 2021 0.2450 0.2500 0.2400 0.2450 627,716 +0.00(+0.00%)
May 27, 2021 0.2450 0.2500 0.2400 0.2450 514,828 -0.01(-2.00%)
May 26, 2021 0.2550 0.2600 0.2500 0.2500 451,881 -0.01(-1.96%)
May 25, 2021 0.2650 0.2650 0.2500 0.2550 1,787,664 -0.01(-1.92%)
May 21, 2021 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
May 20, 2021 0.2550 0.2650 0.2450 0.2650 1,205,375 +0.01(+1.92%)
May 19, 2021 0.2550 0.2600 0.2550 0.2600 174,060 -0.01(-1.89%)
May 18, 2021 0.2600 0.2650 0.2600 0.2650 662,800 -0.01(-1.85%)
May 17, 2021 0.2600 0.2700 0.2600 0.2700 420,287 +0.01(+1.89%)
May 14, 2021 0.2500 0.2650 0.2450 0.2650 627,965 +0.00(+0.00%)
May 13, 2021 0.2650 0.2650 0.2600 0.2650 88,092 +0.00(+0.00%)
May 12, 2021 0.2750 0.2750 0.2600 0.2650 477,080 +0.01(+3.92%)
May 11, 2021 0.2650 0.2650 0.2550 0.2550 411,907 -0.03(-8.93%)
May 10, 2021 0.2600 0.2800 0.2600 0.2800 1,193,886 +0.02(+7.69%)
May 07, 2021 0.2600 0.2650 0.2550 0.2600 460,067 +0.00(+0.00%)
May 06, 2021 0.2700 0.2700 0.2580 0.2600 682,077 -0.01(-1.89%)
May 05, 2021 0.2600 0.2650 0.2600 0.2650 1,281,772 +0.00(+0.00%)
May 04, 2021 0.2550 0.2650 0.2550 0.2650 189,850 +0.01(+3.92%)
May 03, 2021 0.2700 0.2700 0.2500 0.2550 451,233 -0.01(-3.77%)
Apr 30, 2021 0.2650 0.2650 0.2550 0.2650 960,602 -0.01(-1.85%)
Apr 29, 2021 0.2700 0.2700 0.2600 0.2700 549,768 -0.01(-1.82%)
Apr 28, 2021 0.2800 0.2800 0.2700 0.2750 372,664 -0.01(-3.51%)
Apr 27, 2021 0.2900 0.2900 0.2800 0.2850 495,415 -0.01(-1.72%)
Apr 26, 2021 0.3000 0.3000 0.2830 0.2900 182,989 -0.01(-3.33%)
Apr 23, 2021 0.2900 0.3000 0.2900 0.3000 177,544 +0.00(+0.00%)
Apr 22, 2021 0.2900 0.3000 0.2850 0.3000 277,925 +0.02(+5.26%)
Apr 21, 2021 0.2800 0.2900 0.2800 0.2850 78,150 +0.00(+0.00%)
Apr 20, 2021 0.2750 0.2950 0.2750 0.2850 395,662 +0.00(+1.79%)
Apr 19, 2021 0.2500 0.2800 0.2500 0.2800 1,669,071 +0.03(+12.00%)
Apr 16, 2021 0.2600 0.2650 0.2500 0.2500 378,232 -0.02(-5.66%)
Apr 15, 2021 0.2450 0.2650 0.2450 0.2650 346,288 +0.02(+8.16%)
Apr 14, 2021 0.2600 0.2800 0.2400 0.2450 5,287,209 -0.04(-12.50%)
Apr 13, 2021 0.3050 0.3100 0.2700 0.2800 925,194 -0.01(-5.08%)
Apr 12, 2021 0.3000 0.3100 0.2950 0.2950 148,900 -0.01(-1.67%)
Apr 09, 2021 0.3100 0.3100 0.3000 0.3000 317,851 -0.01(-3.23%)
Apr 08, 2021 0.3100 0.3100 0.3000 0.3100 284,006 -0.01(-1.59%)
Apr 07, 2021 0.3100 0.3150 0.3050 0.3150 825,005 +0.00(+0.00%)
Apr 06, 2021 0.3100 0.3150 0.3100 0.3150 690,458 -0.02(-4.55%)
Apr 05, 2021 0.3350 0.3350 0.3100 0.3300 266,982 +0.01(+1.54%)
Apr 01, 2021 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Mar 31, 2021 0.3150 0.3250 0.2150 0.3100 2,674,888 -0.01(-1.59%)
Mar 30, 2021 0.3200 0.3200 0.3100 0.3150 333,273 +0.00(+0.00%)
Mar 29, 2021 0.3200 0.3200 0.3100 0.3150 388,499 -0.01(-1.56%)
Mar 26, 2021 0.3200 0.3200 0.3100 0.3200 299,557 +0.01(+3.23%)
Mar 25, 2021 0.3100 0.3150 0.3050 0.3100 504,898 +0.00(+0.00%)
Mar 24, 2021 0.3100 0.3200 0.3100 0.3100 781,476 +0.00(+0.00%)
Mar 23, 2021 0.3200 0.3200 0.3050 0.3100 604,564 -0.01(-3.13%)
Mar 22, 2021 0.3200 0.3250 0.3180 0.3200 362,163 +0.00(+0.00%)
Mar 19, 2021 0.3100 0.3200 0.3100 0.3200 315,387 +0.01(+1.59%)
Mar 18, 2021 0.3250 0.3300 0.3150 0.3150 775,623 -0.02(-4.55%)
Mar 17, 2021 0.3350 0.3400 0.3300 0.3300 295,306 -0.01(-1.49%)
Mar 16, 2021 0.3350 0.3400 0.3300 0.3350 485,627 +0.01(+3.08%)
Mar 15, 2021 0.3350 0.3350 0.3200 0.3250 495,566 -0.01(-1.52%)
Mar 12, 2021 0.3300 0.3350 0.3150 0.3300 1,358,829 -0.01(-1.49%)
Mar 11, 2021 0.3200 0.3400 0.3150 0.3350 552,747 +0.02(+4.69%)
Mar 10, 2021 0.3200 0.3200 0.3050 0.3200 145,402 +0.01(+3.23%)
Mar 09, 2021 0.3100 0.3200 0.3100 0.3100 325,402 -0.01(-1.59%)
Mar 08, 2021 0.3200 0.3300 0.3100 0.3150 636,491 -0.01(-1.56%)
Mar 05, 2021 0.3200 0.3250 0.3100 0.3200 1,726,027 +0.02(+4.92%)
Mar 04, 2021 0.2950 0.3100 0.2800 0.3050 1,309,478 +0.01(+3.39%)
Mar 03, 2021 0.2950 0.3050 0.2950 0.2950 505,357 -0.01(-1.67%)
Mar 02, 2021 0.3050 0.3100 0.2850 0.3000 532,986 -0.02(-4.76%)
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.