Sterling Metals Corporation (QB) (SAGGF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0104 | 29.7142857143 | 0.035 | 0.0472 | 0.0337 | 87932 | 0.04287646 | CS |
4 | 0.0021 | 4.84988452656 | 0.0433 | 0.0472 | 0.0303 | 51410 | 0.04033315 | CS |
12 | -0.0127 | -21.8588640275 | 0.0581 | 0.0759 | 0.0303 | 63926 | 0.05134076 | CS |
26 | 0.0054 | 13.5 | 0.04 | 0.1605 | 0.025 | 105556 | 0.04110142 | CS |
52 | -0.0096 | -17.4545454545 | 0.055 | 0.1605 | 0.02 | 78422 | 0.04046835 | CS |
156 | -0.178 | -79.6777081468 | 0.2234 | 0.3205 | 0.02 | 55911 | 0.13704476 | CS |
260 | -0.4216 | -90.278372591 | 0.467 | 1 | 0.02 | 53040 | 0.17478838 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727818140 | 0.0453 | 0.0005 | 1.12 | 0.0446999 | 0.0472 | 0.0403 | 211838 |
1727731380 | 0.0448 | 0.0110001 | 32.54 | 0.0373 | 0.0472 | 0.0373 | 141310 |
1727472000 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 1500 |
1727386200 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
1727299200 | 0.0337999 | 0.0034999 | 11.55 | 0.035 | 0.035 | 0.0337 | 85011 |
1727212800 | 0.0303 | -0.0067 | -18.11 | 0.0332 | 0.0332 | 0.0303 | 35000 |
1727126400 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1726867200 | 0.037 | 0.0014 | 3.93 | 0.0373 | 0.0373 | 0.037 | 16000 |
1726780920 | 0.0356 | 0 | 0.00 | 0.0356 | 0.0356 | 0.0356 | 0 |
1726694520 | 0.0356 | 0 | 0.00 | 0.0356 | 0.0356 | 0.0356 | 0 |
1726608120 | 0.0356 | 0 | 0.00 | 0.0356 | 0.0356 | 0.0356 | 0 |
1726521720 | 0.0356 | 0.00375 | 11.77 | 0.03495 | 0.0356 | 0.03495 | 18421 |
1726262940 | 0.03185 | 0 | 0.00 | 0.03185 | 0.03185 | 0.03185 | 0 |
1726176540 | 0.03185 | -0.00285 | -8.21 | 0.0359 | 0.0371 | 0.03185 | 26550 |
1726090140 | 0.0347 | 0.0019 | 5.79 | 0.0328 | 0.0347 | 0.0328 | 25999 |
1726003500 | 0.0328 | -0.0038 | -10.38 | 0.0328 | 0.0328 | 0.0328 | 10500 |
1725917160 | 0.0366 | -0.007 | -16.06 | 0.04 | 0.04 | 0.0365 | 70000 |
1725657840 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
1725571440 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
1725485040 | 0.0436 | 0.0003 | 0.69 | 0.0433 | 0.04375 | 0.0432 | 26200 |
1725398880 | 0.0433 | -0.00635 | -12.79 | 0.0492 | 0.0492 | 0.042 | 45000 |
1725052800 | 0.04965 | 0 | 0.00 | 0.04965 | 0.04965 | 0.04965 | 0 |
1724966400 | 0.04965 | -0.00175 | -3.40 | 0.04965 | 0.04965 | 0.04965 | 8000 |
1724880480 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
1724794080 | 0.0514 | -0.00065 | -1.25 | 0.0514 | 0.0514 | 0.0514 | 200 |
1724707740 | 0.05205 | 0.0010501 | 2.06 | 0.052 | 0.05205 | 0.05 | 23000 |
1724448480 | 0.0509999 | 0.0038999 | 8.28 | 0.0511 | 0.0511 | 0.0509999 | 10515 |
1724362140 | 0.0471 | -0.0037 | -7.28 | 0.0471 | 0.0471 | 0.0471 | 166 |
1724275380 | 0.0508 | 0.0021 | 4.31 | 0.0492 | 0.0508 | 0.04915 | 35000 |
1724188800 | 0.0487 | 0.0027 | 5.87 | 0.04502 | 0.0487 | 0.0434999 | 22925 |
1724102880 | 0.046 | 0.0111 | 31.81 | 0.03805 | 0.046 | 0.03805 | 77650 |
1723843740 | 0.0349 | -0.007 | -16.71 | 0.0349 | 0.0349 | 0.0349 | 600 |
1723757160 | 0.0419 | 0 | 0.00 | 0.0419 | 0.0419 | 0.0419 | 0 |
1723670760 | 0.0419 | 0 | 0.00 | 0.0419 | 0.0419 | 0.0419 | 0 |
1723584360 | 0.0419 | 5.0E-5 | 0.12 | 0.0419 | 0.0419 | 0.0419 | 10000 |
1723497900 | 0.04185 | -0.00615 | -12.81 | 0.0396 | 0.04185 | 0.0396 | 33000 |
1723238400 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1723152000 | 0.048 | 0.0053 | 12.41 | 0.0397 | 0.048 | 0.0381 | 66500 |
1723066200 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
1722979800 | 0.0427 | -0.0103 | -19.43 | 0.0427 | 0.0431 | 0.0427 | 42311 |
1722893340 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
1722634140 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
1722547740 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
1722461340 | 0.053 | 0.003 | 6.00 | 0.053 | 0.053 | 0.053 | 3000 |
1722374820 | 0.05 | 0.0013 | 2.67 | 0.0467 | 0.05 | 0.0467 | 54000 |
1722288180 | 0.0487 | -0.0022 | -4.32 | 0.0487 | 0.0487 | 0.0487 | 10000 |
1722029100 | 0.0509 | -0.0019 | -3.60 | 0.0509 | 0.0509 | 0.0509 | 7500 |
1721942400 | 0.0528 | 0.0025 | 4.97 | 0.0528 | 0.0528 | 0.0528 | 5500 |
1721856480 | 0.0503 | -0.0057 | -10.18 | 0.0541 | 0.0541 | 0.0503 | 7011 |
1721770140 | 0.056 | -0.003 | -5.08 | 0.056 | 0.056 | 0.056 | 5000 |
1721683740 | 0.059 | 0.001 | 1.72 | 0.059 | 0.059 | 0.059 | 67000 |
1721424180 | 0.058 | 0.0037 | 6.81 | 0.054 | 0.0588 | 0.054 | 50000 |
1721337960 | 0.0543 | -0.006 | -9.95 | 0.058 | 0.065 | 0.0541 | 838750 |
1721251320 | 0.0603 | 0.0035 | 6.16 | 0.06023 | 0.0603 | 0.06023 | 5900 |
1721164920 | 0.0568 | -0.0012 | -2.07 | 0.0592 | 0.0592 | 0.0568 | 21600 |
1721078940 | 0.058 | -0.0043 | -6.90 | 0.0664 | 0.0664 | 0.058 | 306330 |
1720819200 | 0.0623 | -0.0037 | -5.61 | 0.0759 | 0.0759 | 0.0621 | 15999 |
1720733280 | 0.066 | 0.0045 | 7.32 | 0.0581 | 0.0693 | 0.0581 | 244100 |
1720646940 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
1720560540 | 0.0615 | 0.0008 | 1.32 | 0.0591 | 0.0615 | 0.0591 | 60500 |
1720473600 | 0.0607 | 0.0097001 | 19.02 | 0.0558 | 0.06395 | 0.0558 | 365422 |
1720214640 | 0.0509999 | 0.0100999 | 24.69 | 0.0480999 | 0.0509999 | 0.04803 | 88000 |
1720041000 | 0.0409 | -0.003 | -6.83 | 0.0409 | 0.0409 | 0.0409 | 5800 |
1719955740 | 0.0439 | -0.0022 | -4.77 | 0.0439 | 0.0439 | 0.0439 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.