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 29, 2020 0.1750 0.1800 0.1700 0.1750 630,395 +0.00(+2.94%)
May 28, 2020 0.1800 0.1800 0.1700 0.1700 727,712 +0.00(+0.00%)
May 27, 2020 0.1800 0.1800 0.1650 0.1700 814,733 -0.02(-10.53%)
May 26, 2020 0.1950 0.1950 0.1800 0.1900 560,941 -0.01(-2.56%)
May 25, 2020 0.1800 0.1950 0.1800 0.1950 492,037 +0.00(+0.00%)
May 22, 2020 0.2050 0.2100 0.1950 0.1950 612,243 -0.01(-2.50%)
May 21, 2020 0.1900 0.2100 0.1900 0.2000 1,275,382 +0.02(+8.11%)
May 20, 2020 0.1750 0.1850 0.1700 0.1850 873,320 +0.02(+12.12%)
May 19, 2020 0.1550 0.1700 0.1550 0.1650 3,164,275 +0.04(+32.00%)
May 15, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 14, 2020 0.1200 0.1250 0.1200 0.1200 3,308,898 -0.01(-4.00%)
May 13, 2020 0.1200 0.1250 0.1150 0.1250 2,439,591 -0.01(-3.85%)
May 12, 2020 0.1300 0.1350 0.1250 0.1300 3,119,686 -0.01(-7.14%)
May 11, 2020 0.1450 0.1450 0.1300 0.1400 7,579,703 -0.02(-15.15%)
May 08, 2020 0.1450 0.1650 0.1400 0.1650 3,119,187 +0.02(+17.86%)
May 07, 2020 0.1200 0.1550 0.1100 0.1400 9,917,439 -0.06(-31.71%)
May 06, 2020 0.2200 0.2200 0.2050 0.2050 270,907 -0.01(-4.65%)
May 05, 2020 0.2200 0.2300 0.2150 0.2150 671,766 +0.01(+4.88%)
May 04, 2020 0.2000 0.2050 0.1950 0.2050 711,531 +0.00(+0.00%)
May 01, 2020 0.2050 0.2050 0.2000 0.2050 83,718 +0.00(+0.00%)
Apr 30, 2020 0.2050 0.2150 0.2000 0.2050 969,875 +0.00(+2.50%)
Apr 29, 2020 0.1950 0.2050 0.1950 0.2000 919,561 +0.02(+8.11%)
Apr 28, 2020 0.1800 0.1950 0.1800 0.1850 1,082,080 -0.01(-5.13%)
Apr 27, 2020 0.1950 0.2050 0.1900 0.1950 997,708 -0.01(-4.88%)
Apr 24, 2020 0.2200 0.2200 0.2000 0.2050 537,477 -0.02(-8.89%)
Apr 23, 2020 0.2150 0.2300 0.2150 0.2250 248,780 +0.02(+7.14%)
Apr 22, 2020 0.2050 0.2200 0.1950 0.2100 757,549 +0.01(+7.69%)
Apr 21, 2020 0.1850 0.2000 0.1800 0.1950 660,618 +0.00(+0.00%)
Apr 20, 2020 0.2200 0.2300 0.1950 0.1950 1,111,527 -0.03(-13.33%)
Apr 17, 2020 0.2050 0.2300 0.2050 0.2250 454,677 +0.02(+7.14%)
Apr 16, 2020 0.2150 0.2150 0.1950 0.2100 338,648 +0.01(+2.44%)
Apr 15, 2020 0.2200 0.2200 0.2050 0.2050 462,835 -0.04(-16.33%)
Apr 14, 2020 0.2100 0.2450 0.2100 0.2450 938,616 +0.00(+0.00%)
Apr 13, 2020 0.2500 0.2500 0.2300 0.2450 610,775 -0.01(-3.92%)
Apr 09, 2020 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Apr 08, 2020 0.2200 0.2400 0.2150 0.2400 755,671 +0.02(+11.63%)
Apr 07, 2020 0.2200 0.2350 0.2150 0.2150 928,166 +0.01(+7.50%)
Apr 06, 2020 0.2050 0.2100 0.2000 0.2000 314,984 -0.01(-4.76%)
Apr 03, 2020 0.2200 0.2200 0.1950 0.2100 680,552 +0.03(+16.67%)
Apr 02, 2020 0.1700 0.2050 0.1700 0.1800 1,093,660 +0.02(+13.92%)
Apr 01, 2020 0.1550 0.1600 0.1550 0.1580 231,298 +0.00(+1.94%)
Mar 31, 2020 0.1650 0.1700 0.1550 0.1550 323,905 +0.00(+0.00%)
Mar 30, 2020 0.1350 0.1550 0.1300 0.1550 413,301 +0.01(+3.33%)
Mar 27, 2020 0.1650 0.1650 0.1500 0.1500 288,802 -0.01(-6.25%)
Mar 26, 2020 0.1600 0.1700 0.1600 0.1600 849,566 +0.01(+3.23%)
Mar 25, 2020 0.1500 0.1650 0.1400 0.1550 1,112,077 +0.01(+6.90%)
Mar 24, 2020 0.1350 0.1500 0.1350 0.1450 673,714 +0.01(+11.54%)
Mar 23, 2020 0.1250 0.1300 0.1200 0.1300 467,754 -0.01(-3.70%)
Mar 20, 2020 0.1300 0.1350 0.1200 0.1350 1,433,365 +0.01(+3.85%)
Mar 19, 2020 0.1300 0.1400 0.1150 0.1300 1,616,067 +0.00(+0.00%)
Mar 18, 2020 0.1350 0.1400 0.1250 0.1300 2,336,784 -0.03(-18.75%)
Mar 17, 2020 0.1400 0.1700 0.1400 0.1600 620,887 +0.02(+10.34%)
Mar 16, 2020 0.1350 0.1550 0.1300 0.1450 1,612,424 -0.02(-12.12%)
Mar 13, 2020 0.1900 0.2000 0.1650 0.1650 3,718,132 +0.00(+0.00%)
Mar 12, 2020 0.1800 0.1900 0.1600 0.1650 3,606,055 -0.04(-17.50%)
Mar 11, 2020 0.2250 0.2280 0.2000 0.2000 1,154,345 -0.02(-9.09%)
Mar 10, 2020 0.2500 0.2550 0.2200 0.2200 2,732,770 +0.01(+4.76%)
Mar 09, 2020 0.1950 0.2200 0.1800 0.2100 4,145,815 -0.06(-20.75%)
Mar 06, 2020 0.2800 0.2800 0.2600 0.2650 1,557,131 -0.04(-14.52%)
Mar 05, 2020 0.3300 0.3300 0.2950 0.3100 1,418,987 -0.03(-7.46%)
Mar 04, 2020 0.3300 0.3350 0.3150 0.3350 307,405 +0.02(+4.69%)
Mar 03, 2020 0.3400 0.3450 0.3100 0.3200 986,096 -0.01(-3.03%)
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.