Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 29, 2019 0.4100 0.4100 0.4000 0.4050 186,410 -0.00(-1.22%)
Nov 28, 2019 0.4100 0.4200 0.4100 0.4100 212,000 +0.00(+0.00%)
Nov 27, 2019 0.4100 0.4200 0.4050 0.4100 1,623,963 +0.00(+1.23%)
Nov 26, 2019 0.4000 0.4150 0.3980 0.4050 3,228,670 +0.03(+6.58%)
Nov 25, 2019 0.4000 0.4100 0.3800 0.3800 2,171,597 +0.03(+7.04%)
Nov 22, 2019 0.3500 0.3550 0.3500 0.3550 865,370 +0.01(+2.90%)
Nov 21, 2019 0.3500 0.3500 0.3400 0.3450 986,291 -0.01(-1.43%)
Nov 20, 2019 0.3750 0.3750 0.3400 0.3500 1,509,810 -0.03(-6.67%)
Nov 19, 2019 0.3800 0.3850 0.3700 0.3750 1,563,250 -0.04(-10.71%)
Nov 18, 2019 0.4200 0.4400 0.4150 0.4200 663,412 +0.00(+0.00%)
Nov 15, 2019 0.4000 0.4200 0.4000 0.4200 526,213 +0.02(+5.00%)
Nov 14, 2019 0.4000 0.4000 0.4000 0.4000 253,328 +0.01(+1.27%)
Nov 13, 2019 0.3850 0.4000 0.3850 0.3950 192,711 +0.00(+0.00%)
Nov 12, 2019 0.3900 0.4000 0.3850 0.3950 177,896 +0.01(+1.28%)
Nov 11, 2019 0.3950 0.3950 0.3700 0.3900 775,731 -0.01(-2.50%)
Nov 08, 2019 0.4100 0.4200 0.4000 0.4000 2,541,454 -0.01(-1.23%)
Nov 07, 2019 0.4050 0.4200 0.4050 0.4050 496,553 +0.01(+2.53%)
Nov 06, 2019 0.4200 0.4200 0.3950 0.3950 873,611 +0.00(+0.00%)
Nov 05, 2019 0.3600 0.4050 0.3600 0.3950 1,733,977 +0.05(+14.49%)
Nov 04, 2019 0.3400 0.3500 0.3400 0.3450 573,309 +0.00(+1.47%)
Nov 01, 2019 0.3200 0.3400 0.3200 0.3400 673,350 +0.02(+4.62%)
Oct 31, 2019 0.3400 0.3400 0.3200 0.3250 1,114,509 -0.01(-2.99%)
Oct 30, 2019 0.3450 0.3500 0.3300 0.3350 1,564,650 -0.01(-1.47%)
Oct 29, 2019 0.3400 0.3500 0.3400 0.3400 2,248,232 +0.00(+0.59%)
Oct 28, 2019 0.3400 0.3400 0.3300 0.3380 2,829,103 +0.02(+5.63%)
Oct 25, 2019 0.3200 0.3300 0.3200 0.3200 2,604,050 +0.01(+1.59%)
Oct 24, 2019 0.3050 0.3200 0.3000 0.3150 2,047,086 +0.02(+6.78%)
Oct 23, 2019 0.3000 0.3200 0.2950 0.2950 803,203 +0.00(+0.00%)
Oct 22, 2019 0.3000 0.3100 0.2950 0.2950 1,444,398 +0.00(+0.00%)
Oct 21, 2019 0.2800 0.3000 0.2800 0.2950 1,116,778 +0.02(+9.26%)
Oct 18, 2019 0.2500 0.2750 0.2500 0.2700 1,127,312 +0.02(+8.00%)
Oct 17, 2019 0.2500 0.2550 0.2500 0.2500 201,398 +0.00(+0.00%)
Oct 16, 2019 0.2500 0.2500 0.2450 0.2500 581,908 +0.00(+0.00%)
Oct 15, 2019 0.2550 0.2650 0.2500 0.2500 949,754 -0.01(-1.96%)
Oct 11, 2019 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 10, 2019 0.2550 0.2600 0.2550 0.2550 263,746 +0.00(+0.00%)
Oct 09, 2019 0.2550 0.2650 0.2500 0.2550 2,493,335 +0.01(+2.00%)
Oct 08, 2019 0.2600 0.2600 0.2450 0.2500 1,299,650 -0.01(-1.96%)
Oct 07, 2019 0.2500 0.2550 0.2500 0.2550 112,489 +0.01(+2.00%)
Oct 04, 2019 0.2550 0.2600 0.2450 0.2500 826,970 +0.00(+0.00%)
Oct 03, 2019 0.2550 0.2600 0.2500 0.2500 486,580 +0.00(+0.00%)
Oct 02, 2019 0.2500 0.2550 0.2450 0.2500 781,965 +0.00(+0.00%)
Oct 01, 2019 0.2600 0.2600 0.2450 0.2500 510,259 -0.01(-1.96%)
Sep 30, 2019 0.2550 0.2600 0.2500 0.2550 74,245 +0.00(+0.00%)
Sep 27, 2019 0.2500 0.2600 0.2500 0.2550 60,972 +0.01(+2.00%)
Sep 26, 2019 0.2550 0.2550 0.2500 0.2500 140,839 +0.01(+2.04%)
Sep 25, 2019 0.2500 0.2550 0.2450 0.2450 878,653 +0.00(+0.00%)
Sep 24, 2019 0.2600 0.2650 0.2450 0.2450 1,004,944 -0.01(-3.92%)
Sep 23, 2019 0.2700 0.2700 0.2550 0.2550 453,807 -0.02(-5.56%)
Sep 20, 2019 0.2700 0.2750 0.2650 0.2700 278,787 +0.00(+0.00%)
Sep 19, 2019 0.2650 0.2700 0.2600 0.2700 607,293 +0.01(+3.85%)
Sep 18, 2019 0.2600 0.2600 0.2550 0.2600 265,383 +0.00(+0.00%)
Sep 17, 2019 0.2700 0.2700 0.2600 0.2600 898,906 -0.01(-1.89%)
Sep 16, 2019 0.2700 0.2700 0.2600 0.2650 878,783 +0.02(+6.00%)
Sep 13, 2019 0.2600 0.2600 0.2500 0.2500 239,719 +0.00(+0.00%)
Sep 12, 2019 0.2500 0.2550 0.2400 0.2500 347,210 -0.01(-1.96%)
Sep 11, 2019 0.2700 0.2700 0.2500 0.2550 1,345,482 -0.01(-3.77%)
Sep 10, 2019 0.2650 0.2750 0.2650 0.2650 149,650 +0.01(+1.92%)
Sep 09, 2019 0.2700 0.2700 0.2600 0.2600 247,339 +0.00(+0.00%)
Sep 06, 2019 0.2700 0.2700 0.2600 0.2600 201,544 -0.01(-1.89%)
Sep 05, 2019 0.2750 0.2750 0.2650 0.2650 311,263 +0.01(+1.92%)
Sep 04, 2019 0.2700 0.2700 0.2600 0.2600 283,211 +0.01(+1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.