Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Metals Corp (OP: SAGGF )

0.0438 -0.0042 (-8.75%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 21, 2024 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 (%)
Jun 21, 2024 0.0436 0.0492 0.0436 0.0438 16,000 -0.00(-8.75%)
Jun 20, 2024 0.0431 0.0480 0.0429 0.0480 224,500 +0.00(+8.84%)
Jun 18, 2024 0.0361 0.0441 0.0361 0.0441 140,794 +0.00(+7.30%)
Jun 17, 2024 0.0449 0.0449 0.0411 0.0411 120,400 -0.00(-6.80%)
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.