![Sterling Metals Corp](/common/images/company/TX_SAG.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005 | -5.88235294118 | 0.085 | 0.09 | 0.075 | 565773 | 0.07983982 | CS |
4 | 0.02 | 33.3333333333 | 0.06 | 0.1 | 0.055 | 256557 | 0.07605698 | CS |
12 | 0.02 | 33.3333333333 | 0.06 | 0.1 | 0.035 | 584482 | 0.04937032 | CS |
26 | 0.04 | 100 | 0.04 | 0.1 | 0.03 | 340420 | 0.04997739 | CS |
52 | 0.005 | 6.66666666667 | 0.075 | 0.125 | 0.03 | 195016 | 0.05338877 | CS |
156 | -0.47 | -85.4545454545 | 0.55 | 0.6 | 0.03 | 123424 | 0.14390435 | CS |
260 | -0.27 | -77.1428571429 | 0.35 | 0.92 | 0.03 | 114652 | 0.19834725 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721684400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 245203 |
1721425200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1721338800 | 0.08 | 0.005 | 6.67 | 0.08 | 0.085 | 0.075 | 1764356 |
1721252400 | 0.075 | -0.005 | -6.25 | 0.075 | 0.085 | 0.075 | 171500 |
1721166000 | 0.08 | -0.005 | -5.88 | 0.09 | 0.09 | 0.075 | 228237 |
1721079600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 99000 |
1720820400 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.08 | 31400 |
1720734000 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 244810 |
1720647600 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 33912 |
1720561200 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.075 | 226856 |
1720474800 | 0.08 | 0.01 | 14.29 | 0.075 | 0.1 | 0.075 | 564958 |
1720215600 | 0.07 | 0.01 | 16.67 | 0.06 | 0.075 | 0.06 | 342211 |
1720129200 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 33000 |
1720042800 | 0.065 | 0.005 | 8.33 | 0.055 | 0.065 | 0.055 | 35000 |
1719956400 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 269000 |
1719610800 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.055 | 251127 |
1719524400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.065 | 0.06 | 50220 |
1719438000 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 35000 |
1719351600 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 70200 |
1719265200 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 167234 |
1719006000 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.055 | 1265500 |
1718919600 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 587495 |
1718833200 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 694530 |
1718746800 | 0.06 | 0.01 | 20.00 | 0.055 | 0.06 | 0.055 | 583800 |
1718660400 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 229132 |
1718401200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 1068095 |
1718314800 | 0.06 | 0.005 | 9.09 | 0.05 | 0.06 | 0.05 | 264500 |
1718228400 | 0.055 | 0.01 | 22.22 | 0.05 | 0.06 | 0.045 | 1316468 |
1718142000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.055 | 0.045 | 536225 |
1718055600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 1009861 |
1717796400 | 0.045 | 0.01 | 28.57 | 0.0375 | 0.045 | 0.0375 | 2963000 |
1717710000 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 245300 |
1717623600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 93200 |
1717537200 | 0.035 | -0.01 | -22.22 | 0.045 | 0.045 | 0.035 | 3818977 |
1717450800 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 1814211 |
1717191600 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 2681681 |
1717105200 | 0.035 | -0.005 | -12.50 | 0.045 | 0.045 | 0.035 | 2692892 |
1717018800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 1858031 |
1716932400 | 0.045 | -0.01 | -18.18 | 0.06 | 0.06 | 0.045 | 2891243 |
1716846000 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 355372 |
1716586800 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.045 | 110988 |
1716500400 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 154657 |
1716414000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 112600 |
1716327600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.06 | 0.05 | 218087 |
1715982000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 255517 |
1715895600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 216100 |
1715809200 | 0.05 | 0 | 0.00 | 0.045 | 0.055 | 0.045 | 20231 |
1715722800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 68601 |
1715636400 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 17833 |
1715377200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 500 |
1715290800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 2000 |
1715204400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 2000 |
1715118000 | 0.055 | 0 | 0.00 | 0.05 | 0.06 | 0.05 | 9001 |
1715031600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 43241 |
1714772400 | 0.06 | 0.01 | 20.00 | 0.055 | 0.06 | 0.045 | 132000 |
1714686000 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 101096 |
1714599600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 51366 |
1714513200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 24000 |
1714426800 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 188150 |
1714167600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 35025 |
1714081200 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 28000 |
1713994800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1713908400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.