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 (%)
Aug 31, 2022 0.7400 0.7700 0.7100 0.7500 1,236,860 -0.03(-3.85%)
Aug 30, 2022 0.7900 0.7900 0.7400 0.7800 2,043,980 -0.02(-2.50%)
Aug 29, 2022 0.7700 0.8000 0.7700 0.8000 2,010,105 +0.03(+3.90%)
Aug 26, 2022 0.7900 0.7900 0.7500 0.7700 3,831,342 +0.05(+6.94%)
Aug 25, 2022 0.7200 0.7300 0.7100 0.7200 4,508,354 +0.07(+10.77%)
Aug 24, 2022 0.6300 0.6600 0.6200 0.6500 1,210,254 +0.03(+4.84%)
Aug 23, 2022 0.6100 0.6500 0.6100 0.6200 5,265,398 +0.02(+3.33%)
Aug 22, 2022 0.5800 0.6000 0.5700 0.6000 1,268,718 +0.01(+1.69%)
Aug 19, 2022 0.6000 0.6000 0.5800 0.5900 945,941 -0.02(-3.28%)
Aug 18, 2022 0.6100 0.6200 0.5900 0.6100 1,154,517 +0.01(+1.67%)
Aug 17, 2022 0.6100 0.6200 0.6000 0.6000 558,911 +0.00(+0.00%)
Aug 16, 2022 0.6300 0.6300 0.5900 0.6000 711,787 -0.02(-3.23%)
Aug 15, 2022 0.6100 0.6200 0.6000 0.6200 458,482 -0.02(-3.13%)
Aug 12, 2022 0.6400 0.6500 0.6200 0.6400 765,473 +0.00(+0.00%)
Aug 11, 2022 0.6300 0.6400 0.6000 0.6400 1,054,445 +0.05(+8.47%)
Aug 10, 2022 0.6000 0.6100 0.5900 0.5900 982,103 -0.01(-1.67%)
Aug 09, 2022 0.6100 0.6300 0.5900 0.6000 1,031,875 -0.01(-1.64%)
Aug 08, 2022 0.6200 0.6200 0.6000 0.6100 574,729 -0.01(-1.61%)
Aug 05, 2022 0.5900 0.6200 0.5800 0.6200 784,446 +0.03(+5.08%)
Aug 04, 2022 0.6100 0.6100 0.5800 0.5900 695,128 -0.02(-3.28%)
Aug 03, 2022 0.6300 0.6400 0.5950 0.6100 981,252 -0.02(-3.17%)
Aug 02, 2022 0.6600 0.6600 0.6200 0.6300 1,205,274 -0.04(-5.97%)
Jul 29, 2022 0.6700 0 +0.04(+5.51%)
Jul 28, 2022 0.6400 0.6550 0.6200 0.6350 500,203 +0.01(+0.79%)
Jul 27, 2022 0.6000 0.6400 0.6000 0.6300 616,486 +0.03(+5.00%)
Jul 26, 2022 0.6100 0.6100 0.5900 0.6000 962,981 +0.00(+0.00%)
Jul 25, 2022 0.5800 0.6000 0.5600 0.6000 1,456,624 +0.02(+3.45%)
Jul 22, 2022 0.6000 0.6000 0.5700 0.5800 464,964 -0.02(-3.33%)
Jul 21, 2022 0.6000 0.6000 0.5700 0.6000 360,263 -0.01(-1.64%)
Jul 20, 2022 0.6200 0.6200 0.6000 0.6100 434,802 -0.02(-3.17%)
Jul 19, 2022 0.5900 0.6300 0.5900 0.6300 3,266,382 +0.05(+8.62%)
Jul 18, 2022 0.5800 0.6000 0.5800 0.5800 1,449,472 +0.02(+3.57%)
Jul 15, 2022 0.5500 0.5700 0.5500 0.5600 819,445 +0.04(+7.69%)
Jul 14, 2022 0.5400 0.5500 0.5100 0.5200 3,020,199 -0.05(-8.77%)
Jul 13, 2022 0.5600 0.5900 0.5400 0.5700 2,761,633 +0.00(+0.00%)
Jul 12, 2022 0.5800 0.6300 0.5600 0.5700 3,453,118 -0.06(-9.52%)
Jul 11, 2022 0.6100 0.6400 0.6000 0.6300 953,996 +0.00(+0.00%)
Jul 08, 2022 0.6300 0.6600 0.6200 0.6300 2,775,319 +0.00(+0.00%)
Jul 07, 2022 0.6900 0.7000 0.6200 0.6300 9,057,633 -0.04(-5.26%)
Jul 06, 2022 0.6700 0.6900 0.6100 0.6650 2,957,693 -0.04(-6.34%)
Jul 05, 2022 0.7600 0.7600 0.6900 0.7100 1,673,015 -0.02(-2.74%)
Jul 04, 2022 0.7400 0.7500 0.7300 0.7300 881,977 +0.01(+1.39%)
Jun 30, 2022 0.7200 0 -0.06(-7.69%)
Jun 29, 2022 0.8300 0.8300 0.7800 0.7800 301,495 -0.02(-1.89%)
Jun 28, 2022 0.7900 0.8200 0.7800 0.7950 1,152,503 +0.03(+3.25%)
Jun 27, 2022 0.7500 0.7800 0.7300 0.7700 569,680 +0.04(+5.48%)
Jun 24, 2022 0.7100 0.7500 0.7100 0.7300 851,596 +0.05(+8.15%)
Jun 23, 2022 0.7400 0.7400 0.6700 0.6750 1,442,096 -0.06(-8.78%)
Jun 22, 2022 0.7400 0.7400 0.7100 0.7400 1,637,781 -0.06(-7.50%)
Jun 21, 2022 0.8000 0.8300 0.8000 0.8000 526,522 +0.05(+6.67%)
Jun 20, 2022 0.7300 0.7600 0.7200 0.7500 665,571 +0.00(+0.00%)
Jun 17, 2022 0.8100 0.8300 0.7200 0.7500 1,701,741 -0.05(-6.25%)
Jun 16, 2022 0.8200 0.8200 0.7800 0.8000 1,253,078 -0.02(-2.44%)
Jun 15, 2022 0.8200 0.8400 0.8000 0.8200 706,929 -0.02(-2.38%)
Jun 14, 2022 0.8500 0.8600 0.8200 0.8400 683,287 +0.02(+2.44%)
Jun 13, 2022 0.8600 0.8600 0.7900 0.8200 1,586,991 -0.06(-6.82%)
Jun 10, 2022 0.9200 0.9300 0.8800 0.8800 1,539,220 -0.02(-2.22%)
Jun 09, 2022 0.9300 0.9400 0.8800 0.9000 1,135,443 -0.05(-5.26%)
Jun 08, 2022 0.9500 0.9900 0.9400 0.9500 2,211,607 +0.05(+5.56%)
Jun 07, 2022 0.8500 0.9000 0.8500 0.9000 1,188,094 +0.06(+7.14%)
Jun 06, 2022 0.8300 0.8600 0.8200 0.8400 1,275,624 +0.03(+3.70%)
Jun 03, 2022 0.8200 0.8300 0.7900 0.8100 1,283,000 -0.01(-1.22%)
Jun 02, 2022 0.8300 0.8500 0.8100 0.8200 1,052,936 +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.