Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Metals Corp (OP: SAGGF )

0.0487 -0.0022 (-4.32%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jul 29, 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 (%)
Jul 29, 2024 0.0487 0.0487 0.0487 0.0487 10,000 -0.00(-4.32%)
Jul 26, 2024 0.0509 0.0509 0.0509 0.0509 7,500 -0.00(-3.60%)
Jul 25, 2024 0.0528 0.0528 0.0528 0.0528 5,500 +0.00(+4.97%)
Jul 24, 2024 0.0541 0.0541 0.0503 0.0503 7,011 -0.01(-10.18%)
Jul 23, 2024 0.0560 0.0560 0.0560 0.0560 5,000 -0.00(-5.08%)
Jul 22, 2024 0.0590 0.0590 0.0590 0.0590 67,000 +0.00(+1.72%)
Jul 19, 2024 0.0545 0.0588 0.0540 0.0580 50,000 +0.00(+6.81%)
Jul 18, 2024 0.0580 0.0650 0.0541 0.0543 838,750 -0.01(-9.95%)
Jul 17, 2024 0.0602 0.0603 0.0602 0.0603 5,900 +0.00(+6.16%)
Jul 16, 2024 0.0592 0.0592 0.0568 0.0568 21,600 -0.00(-2.07%)
Jul 15, 2024 0.0664 0.0664 0.0580 0.0580 306,330 -0.00(-6.90%)
Jul 12, 2024 0.0759 0.0759 0.0621 0.0623 15,999 -0.00(-5.61%)
Jul 11, 2024 0.0581 0.0693 0.0581 0.0660 244,100 +0.00(+7.32%)
Jul 09, 2024 0.0615 0 +0.00(+1.32%)
Jul 08, 2024 0.0558 0.0640 0.0558 0.0607 365,422 +0.01(+19.02%)
Jul 05, 2024 0.0481 0.0510 0.0480 0.0510 88,000 +0.01(+24.69%)
Jul 03, 2024 0.0409 0.0409 0.0409 0.0409 5,800 -0.00(-6.83%)
Jul 02, 2024 0.0439 0.0439 0.0439 0.0439 10,000 -0.00(-4.77%)
Jul 01, 2024 0.0461 0.0461 0.0461 0.0461 10,000 +0.00(+6.47%)
Jun 28, 2024 0.0437 0.0437 0.0433 0.0433 60,000 -0.00(-9.60%)
Jun 27, 2024 0.0481 0.0481 0.0457 0.0479 45,600 +0.00(+10.11%)
Jun 25, 2024 0.0435 0 -0.00(-0.68%)
Jun 24, 2024 0.0438 0.0438 0.0417 0.0438 38,500 +0.00(+0.00%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.