Skip to main content

Sterling Metals Corp (OP: SAGGF )

0.0441 +0.0045 (+11.36%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.0442 0.0442 0.0419 0.0441 48,242 +0.00(+11.36%)
Jun 13, 2024 0.0449 0.0449 0.0396 0.0396 10,350 +0.00(+0.00%)
Jun 12, 2024 0.0413 0.0413 0.0396 0.0396 27,000 +0.01(+15.79%)
Jun 11, 2024 0.0342 0.0342 0.0342 0.0342 4,000 +0.00(+2.40%)
Jun 10, 2024 0.0334 0.0334 0.0334 0.0334 850 +0.00(+15.57%)
Jun 07, 2024 0.0270 0.0330 0.0270 0.0289 384,000 +0.00(+7.04%)
Jun 06, 2024 0.0282 0.0325 0.0270 0.0270 84,100 +0.00(+0.00%)
Jun 05, 2024 0.0272 0.0325 0.0250 0.0270 337,653 +0.00(+8.00%)
Jun 04, 2024 0.0293 0.0320 0.0250 0.0250 215,003 -0.01(-20.13%)
Jun 03, 2024 0.0295 0.0324 0.0280 0.0313 1,264,924 +0.00(+4.33%)
May 31, 2024 0.0343 0.0350 0.0251 0.0300 392,524 +0.00(+2.04%)
May 30, 2024 0.0409 0.0532 0.0255 0.0294 1,013,033 -0.00(-11.18%)
May 29, 2024 0.0330 0.0491 0.0250 0.0331 691,498 -0.00(-2.65%)
May 28, 2024 0.0441 0.0517 0.0310 0.0340 336,612 -0.00(-4.23%)
May 24, 2024 0.0767 0.0767 0.0334 0.0355 95,197 -0.04(-54.55%)
May 23, 2024 0.0333 0.0781 0.0333 0.0781 210,999 +0.04(+85.95%)
May 22, 2024 0.0373 0.0767 0.0333 0.0420 68,500 +0.01(+35.48%)
May 21, 2024 0.0316 0.0573 0.0310 0.0310 25,000 -0.03(-52.53%)
May 20, 2024 0.1605 0.1605 0.0653 0.0653 7,500 +0.03(+74.13%)
May 17, 2024 0.0375 0.1014 0.0328 0.0375 120,413 -0.00(-7.64%)
May 13, 2024 0.0406 0 -0.00(-0.49%)
May 09, 2024 0.0408 0 +0.01(+16.57%)
May 03, 2024 0.0350 0 -0.01(-14.00%)
May 02, 2024 0.0407 0.0407 0.0407 0.0407 2,000 -0.00(-7.50%)
Apr 29, 2024 0.0440 0 +0.00(+11.39%)
Apr 26, 2024 0.0395 0.0395 0.0395 0.0395 13,500 +0.01(+27.42%)
Apr 23, 2024 0.0310 0 -0.02(-38.00%)
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 16,000 -0.00(-3.66%)
Apr 19, 2024 0.0519 0.0519 0.0519 0.0519 10,000 +0.00(+3.80%)
Apr 18, 2024 0.0500 0.0500 0.0500 0.0500 36,350 +0.02(+61.29%)
Apr 15, 2024 0.0310 0 -0.02(-40.38%)
Apr 12, 2024 0.0668 0.0668 0.0520 0.0520 43,000 +0.00(+5.26%)
Apr 11, 2024 0.0494 0.0501 0.0494 0.0494 2,500 -0.01(-12.41%)
Apr 09, 2024 0.0564 0 +0.00(+7.02%)
Apr 08, 2024 0.0400 0.0958 0.0400 0.0527 32,400 +0.01(+28.85%)
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.