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, 2021 0.2800 0.2950 0.2800 0.2950 254,861 +0.01(+1.72%)
Aug 30, 2021 0.3000 0.3000 0.3000 0.2900 241,720 -0.01(-3.33%)
Aug 27, 2021 0.2750 0.3000 0.2700 0.3000 964,544 +0.03(+11.11%)
Aug 26, 2021 0.2700 0.2800 0.2700 0.2700 303,235 +0.01(+3.85%)
Aug 25, 2021 0.2650 0.2650 0.2600 0.2600 240,217 -0.01(-1.89%)
Aug 24, 2021 0.2550 0.2700 0.2500 0.2650 898,470 +0.01(+3.92%)
Aug 23, 2021 0.2550 0.2550 0.2450 0.2550 614,096 +0.00(+0.00%)
Aug 20, 2021 0.2450 0.2600 0.2450 0.2550 116,020 +0.02(+6.25%)
Aug 19, 2021 0.2600 0.2600 0.2400 0.2400 571,692 -0.02(-7.69%)
Aug 18, 2021 0.2550 0.2600 0.2500 0.2600 364,316 +0.01(+4.00%)
Aug 17, 2021 0.2500 0.2600 0.2500 0.2500 386,858 -0.02(-5.66%)
Aug 16, 2021 0.2500 0.2650 0.2400 0.2650 703,213 +0.01(+3.92%)
Aug 13, 2021 0.2550 0.2600 0.2500 0.2550 156,465 -0.01(-1.92%)
Aug 12, 2021 0.2550 0.2600 0.2550 0.2600 85,326 +0.01(+1.96%)
Aug 11, 2021 0.2550 0.2600 0.2500 0.2550 21,047 +0.00(+0.00%)
Aug 10, 2021 0.2550 0.2600 0.2500 0.2550 128,146 +0.01(+2.00%)
Aug 09, 2021 0.2500 0.2600 0.2450 0.2500 1,065,130 -0.01(-1.96%)
Aug 06, 2021 0.2700 0.2750 0.2550 0.2550 753,167 -0.02(-5.56%)
Aug 05, 2021 0.2650 0.2800 0.2650 0.2700 415,948 +0.01(+3.85%)
Aug 04, 2021 0.2650 0.2700 0.2600 0.2600 600,744 -0.01(-3.70%)
Aug 03, 2021 0.2700 0.2700 0.2600 0.2700 784,150 +0.00(+0.00%)
Jul 30, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 29, 2021 0.2600 0.2700 0.2550 0.2700 262,063 +0.01(+1.89%)
Jul 28, 2021 0.2650 0.2650 0.2550 0.2650 105,703 +0.00(+0.00%)
Jul 27, 2021 0.2650 0.2650 0.2600 0.2650 144,397 -0.01(-1.85%)
Jul 26, 2021 0.2750 0.2750 0.2650 0.2700 227,781 +0.00(+0.00%)
Jul 23, 2021 0.2750 0.2800 0.2650 0.2700 218,739 +0.00(+0.00%)
Jul 22, 2021 0.2700 0.2700 0.2700 0.2700 112,767 +0.00(+0.00%)
Jul 21, 2021 0.2650 0.2750 0.2650 0.2700 426,500 +0.01(+1.89%)
Jul 20, 2021 0.2600 0.2650 0.2550 0.2650 378,382 +0.00(+0.00%)
Jul 19, 2021 0.2750 0.2750 0.2550 0.2650 455,825 -0.02(-7.02%)
Jul 16, 2021 0.2900 0.2900 0.2800 0.2850 151,897 -0.01(-3.39%)
Jul 15, 2021 0.3000 0.3050 0.2950 0.2950 254,434 -0.02(-4.84%)
Jul 14, 2021 0.3050 0.3150 0.3000 0.3100 505,795 +0.00(+0.00%)
Jul 13, 2021 0.2950 0.3100 0.2950 0.3100 410,727 +0.01(+3.33%)
Jul 12, 2021 0.3000 0.3050 0.3000 0.3000 154,049 +0.00(+0.00%)
Jul 09, 2021 0.3000 0.3100 0.3000 0.3000 95,774 -0.01(-1.64%)
Jul 08, 2021 0.3000 0.3100 0.3000 0.3050 419,424 -0.01(-1.61%)
Jul 07, 2021 0.3000 0.3150 0.3000 0.3100 819,329 +0.01(+1.64%)
Jul 06, 2021 0.3100 0.3100 0.3000 0.3050 275,115 +0.01(+1.67%)
Jul 05, 2021 0.2850 0.3100 0.2850 0.3000 274,770 +0.01(+3.45%)
Jul 02, 2021 0.2900 0.2900 0.2850 0.2900 259,794 +0.00(+0.00%)
Jun 30, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 29, 2021 0.2950 0.3100 0.2900 0.2900 180,473 -0.01(-3.33%)
Jun 28, 2021 0.2900 0.3000 0.2850 0.3000 717,574 +0.02(+7.14%)
Jun 25, 2021 0.2650 0.2900 0.2650 0.2800 637,674 +0.02(+5.66%)
Jun 24, 2021 0.2600 0.2700 0.2600 0.2650 714,138 +0.01(+1.92%)
Jun 23, 2021 0.2500 0.2600 0.2500 0.2600 481,007 +0.01(+4.00%)
Jun 22, 2021 0.2550 0.2600 0.2500 0.2500 747,502 +0.00(+0.00%)
Jun 21, 2021 0.2550 0.2600 0.2500 0.2500 492,239 -0.01(-1.96%)
Jun 18, 2021 0.2500 0.2550 0.2500 0.2550 329,504 +0.00(+0.00%)
Jun 17, 2021 0.2550 0.2550 0.2500 0.2550 1,376,937 +0.00(+0.00%)
Jun 16, 2021 0.2550 0.2600 0.2550 0.2550 224,753 +0.00(+0.00%)
Jun 15, 2021 0.2650 0.2650 0.2550 0.2550 477,039 +0.00(+0.00%)
Jun 14, 2021 0.2450 0.2600 0.2450 0.2550 420,330 +0.01(+2.00%)
Jun 11, 2021 0.2450 0.2550 0.2400 0.2500 376,751 +0.01(+2.04%)
Jun 10, 2021 0.2350 0.2500 0.2350 0.2450 217,468 +0.01(+2.08%)
Jun 09, 2021 0.2400 0.2450 0.2300 0.2400 772,473 +0.01(+4.35%)
Jun 08, 2021 0.2200 0.2350 0.2150 0.2300 1,743,543 +0.01(+4.55%)
Jun 07, 2021 0.2450 0.2450 0.2050 0.2200 3,711,369 -0.02(-10.20%)
Jun 04, 2021 0.2500 0.2550 0.2450 0.2450 875,351 +0.00(+0.00%)
Jun 03, 2021 25.50 0.2650 0.2450 0.2450 124,024,600 -0.01(-3.92%)
Jun 02, 2021 0.2550 0.2600 0.2550 0.2550 663,015 +0.01(+2.00%)
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.