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 (%)
Aug 31, 2020 0.2200 0.2300 0.2150 0.2300 389,718 +0.01(+4.55%)
Aug 28, 2020 0.2200 0.2200 0.2150 0.2200 551,318 +0.01(+4.76%)
Aug 27, 2020 0.2050 0.2150 0.2000 0.2100 626,422 +0.01(+5.00%)
Aug 26, 2020 0.2000 0.2050 0.2000 0.2000 234,600 -0.00(-2.44%)
Aug 25, 2020 0.2050 0.2050 0.2000 0.2050 737,830 +0.00(+2.50%)
Aug 24, 2020 0.2000 0.2050 0.2000 0.2000 437,397 +0.00(+0.00%)
Aug 21, 2020 0.2000 0.2050 0.2000 0.2000 440,508 +0.00(+0.00%)
Aug 20, 2020 0.2000 0.2000 0.1950 0.2000 719,541 +0.00(+0.00%)
Aug 19, 2020 0.2000 0.2050 0.1950 0.2000 370,464 +0.00(+0.00%)
Aug 18, 2020 0.2000 0.2050 0.1950 0.2000 626,091 +0.00(+0.00%)
Aug 17, 2020 0.2000 0.2050 0.1950 0.2000 441,988 +0.01(+2.56%)
Aug 14, 2020 0.2050 0.2050 0.1950 0.1950 184,195 -0.01(-4.88%)
Aug 13, 2020 0.2050 0.2050 0.2000 0.2050 276,039 +0.00(+2.50%)
Aug 12, 2020 0.2050 0.2050 0.2000 0.2000 1,006,251 -0.00(-2.44%)
Aug 11, 2020 0.2100 0.2150 0.2050 0.2050 1,100,407 -0.01(-2.38%)
Aug 10, 2020 0.1950 0.2100 0.1900 0.2100 3,362,976 -0.03(-12.50%)
Aug 07, 2020 0.2300 0.2400 0.2250 0.2400 907,720 +0.01(+2.13%)
Aug 06, 2020 0.2400 0.2400 0.2300 0.2350 161,980 +0.00(+2.17%)
Aug 05, 2020 0.2350 0.2400 0.2300 0.2300 890,235 -0.00(-2.13%)
Aug 04, 2020 0.2350 0.2350 0.2200 0.2350 925,931 +0.00(+0.00%)
Jul 31, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jul 30, 2020 0.2500 0.2500 0.2350 0.2400 179,720 +0.00(+0.00%)
Jul 29, 2020 0.2500 0.2500 0.2350 0.2400 331,570 +0.00(+0.00%)
Jul 28, 2020 0.2500 0.2500 0.2350 0.2400 541,614 -0.01(-4.00%)
Jul 27, 2020 0.2650 0.2700 0.2500 0.2500 879,275 -0.02(-7.41%)
Jul 24, 2020 0.2650 0.2700 0.2550 0.2700 479,483 +0.01(+1.89%)
Jul 23, 2020 0.2700 0.2750 0.2600 0.2650 996,508 -0.02(-5.36%)
Jul 22, 2020 0.2350 0.2800 0.2350 0.2800 1,155,141 +0.03(+12.00%)
Jul 21, 2020 0.2450 0.2500 0.2300 0.2500 408,748 +0.01(+2.04%)
Jul 20, 2020 0.2350 0.2450 0.2300 0.2450 628,170 +0.01(+4.26%)
Jul 17, 2020 0.2250 0.2350 0.2250 0.2350 410,903 +0.01(+4.44%)
Jul 16, 2020 0.2250 0.2300 0.2250 0.2250 298,962 +0.00(+0.00%)
Jul 15, 2020 0.2300 0.2400 0.2250 0.2250 494,389 -0.01(-2.17%)
Jul 14, 2020 0.2300 0.2300 0.2150 0.2300 404,019 -0.01(-4.17%)
Jul 13, 2020 0.2350 0.2500 0.2350 0.2400 2,428,101 +0.02(+9.09%)
Jul 10, 2020 0.2050 0.2200 0.2000 0.2200 778,215 +0.02(+12.82%)
Jul 09, 2020 0.2000 0.2400 0.1950 0.1950 1,260,825 +0.01(+2.63%)
Jul 08, 2020 0.1850 0.1900 0.1850 0.1900 1,719,016 +0.01(+2.70%)
Jul 07, 2020 0.1850 0.1900 0.1850 0.1850 1,980,390 +0.00(+0.00%)
Jul 06, 2020 0.1850 0.1850 0.1800 0.1850 971,214 +0.00(+0.00%)
Jul 03, 2020 0.1850 0.1900 0.1850 0.1850 641,775 -0.01(-2.63%)
Jul 02, 2020 0.1900 0.1900 0.1850 0.1900 694,503 +0.01(+5.56%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 29, 2020 0.1900 0.1900 0.1850 0.1850 247,360 +0.00(+0.00%)
Jun 26, 2020 0.1900 0.2000 0.1800 0.1850 255,415 -0.01(-2.63%)
Jun 25, 2020 0.1900 0.1950 0.1800 0.1900 810,730 +0.01(+5.56%)
Jun 24, 2020 0.1900 0.1900 0.1800 0.1800 401,743 -0.01(-5.26%)
Jun 23, 2020 0.1850 0.1950 0.1850 0.1900 964,191 +0.01(+2.70%)
Jun 22, 2020 0.1850 0.1850 0.1750 0.1850 562,995 +0.00(+0.00%)
Jun 19, 2020 0.1900 0.1900 0.1800 0.1850 429,266 +0.01(+2.78%)
Jun 18, 2020 0.1900 0.1900 0.1750 0.1800 1,010,300 -0.01(-5.26%)
Jun 17, 2020 0.1850 0.1900 0.1800 0.1900 727,540 +0.00(+0.00%)
Jun 16, 2020 0.2000 0.2000 0.1850 0.1900 1,805,024 -0.01(-2.56%)
Jun 15, 2020 0.2050 0.2050 0.1800 0.1950 1,098,888 +0.00(+0.00%)
Jun 12, 2020 0.2000 0.2180 0.1950 0.1950 1,431,224 +0.01(+2.63%)
Jun 11, 2020 0.1850 0.1950 0.1850 0.1900 903,825 -0.03(-13.64%)
Jun 10, 2020 0.2350 0.2350 0.2000 0.2200 881,588 -0.01(-4.35%)
Jun 09, 2020 0.2400 0.2400 0.2250 0.2300 813,581 -0.02(-9.80%)
Jun 08, 2020 0.2150 0.2600 0.2100 0.2550 2,786,430 +0.05(+27.50%)
Jun 05, 2020 0.1950 0.2000 0.1750 0.2000 3,549,898 +0.02(+11.11%)
Jun 04, 2020 0.1800 0.1800 0.1750 0.1800 411,231 +0.01(+2.86%)
Jun 03, 2020 0.1850 0.1900 0.1750 0.1750 824,438 -0.01(-2.78%)
Jun 02, 2020 0.1800 0.1850 0.1750 0.1800 543,291 +0.01(+2.86%)
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.