ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,431.60
-0.04%
US Tech 100
19,168.00
0.52%
Dow Jones
38,589.16
-0.15%
Brent Oil
82.275
0.00%
Bitcoin
66,112.94
0.16%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Sterling Metals Corporation (QB) (SAGGF)

  7. Sterling Metals Corporation (QB) (SAGGF) Historical

SAGGF Sterling Metals Corporation (QB)

0.0441
0.0045 (11.36%)
Jun 14 2024 - Closed
Delayed by 15 minutes

SAGGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.0441 0.0045 11.36% 0.04415 0.04415 0.04185 48,242
Jun 13 2024 0.0396 0.00005 0.13% 0.0449 0.0449 0.0396 10,350
Jun 12 2024 0.03955 0.00535 15.64% 0.0413 0.0413 0.03955 27,000
Jun 11 2024 0.0342 0.0008 2.40% 0.0342 0.0342 0.0342 4,000
Jun 10 2024 0.0334 0.0045 15.57% 0.0334 0.0334 0.0334 850
Jun 07 2024 0.0289 0.0019 7.04% 0.027 0.033 0.027 384,000
Jun 06 2024 0.027 0.00 0.00% 0.0282 0.0325 0.027 84,100
Jun 05 2024 0.027 0.002 8.00% 0.02715 0.0325 0.025 337,653
Jun 04 2024 0.025 -0.00625 -20.00% 0.0293 0.032 0.025 215,003
Jun 03 2024 0.03125 0.00125 4.17% 0.0295 0.0324 0.028 1,264,924
May 31 2024 0.03 0.0006 2.04% 0.03 0.035 0.0251 392,524
May 30 2024 0.0294 -0.0037 -11.18% 0.04085 0.05315 0.0255 1,013,033
May 29 2024 0.0331 -0.0009 -2.65% 0.033 0.0491 0.025 691,498
May 28 2024 0.034 -0.0015 -4.23% 0.0337 0.0517 0.031 336,612
May 24 2024 0.0355 -0.04255 -54.52% 0.0767 0.0767 0.0334 95,197
May 23 2024 0.07805 0.03605 85.83% 0.0333 0.07805 0.0333 210,999
May 22 2024 0.042 0.011 35.48% 0.0373 0.07665 0.0333 68,500
May 21 2024 0.031 -0.03425 -52.49% 0.0316 0.05728 0.031 25,000
May 20 2024 0.06525 0.02775 74.00% 0.1605 0.1605 0.06525 7,500
May 17 2024 0.0375 -0.0031 -7.64% 0.0375 0.1014 0.0328 120,413
May 16 2024 0.0406 0.00 0.00% 0.0406 0.0406 0.0406 0
May 15 2024 0.0406 0.00 0.00% 0.0406 0.0406 0.0406 0
May 14 2024 0.0406 0.00 0.00% 0.0406 0.0406 0.0406 0
May 13 2024 0.0406 -0.0002 -0.49% 0.0406 0.0406 0.0406 1,700
May 10 2024 0.0408 0.00 0.00% 0.0408 0.0408 0.0408 0
May 09 2024 0.0408 0.0058 16.57% 0.0408 0.0408 0.0408 1,010
May 08 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 07 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 06 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 03 2024 0.035 -0.0057 -14.00% 0.035 0.035 0.035 50,000
May 02 2024 0.0407 -0.0033 -7.50% 0.0407 0.0407 0.0407 2,000
May 01 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
Apr 30 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
Apr 29 2024 0.044 0.0045 11.39% 0.044 0.044 0.044 16,000
Apr 26 2024 0.0395 0.0085 27.42% 0.0395 0.0395 0.0395 13,500
Apr 25 2024 0.031 0.00 0.00% 0.031 0.031 0.031 0
Apr 24 2024 0.031 0.00 0.00% 0.031 0.031 0.031 0
Apr 23 2024 0.031 -0.019 -38.00% 0.0444 0.0444 0.031 17,694
Apr 22 2024 0.05 -0.0019 -3.66% 0.05 0.05 0.05 16,000
Apr 19 2024 0.0519 0.0019 3.80% 0.0519 0.0519 0.0519 10,000
Apr 18 2024 0.05 0.019 61.29% 0.05 0.05 0.05 36,350
Apr 17 2024 0.031 0.00 0.00% 0.031 0.031 0.031 0
Apr 16 2024 0.031 0.00 0.00% 0.031 0.031 0.031 0
Apr 15 2024 0.031 -0.021 -40.38% 0.031 0.031 0.031 3,393
Apr 12 2024 0.052 0.0026 5.26% 0.0668 0.0668 0.052 43,000
Apr 11 2024 0.0494 -0.007 -12.41% 0.0501 0.0501 0.0494 2,500
Apr 10 2024 0.0564 0.00 0.00% 0.0564 0.0564 0.0564 0
Apr 09 2024 0.0564 0.0037 7.02% 0.053 0.06 0.04505 221,800
Apr 08 2024 0.0527 0.0118 28.85% 0.04 0.09575 0.04 32,400
Apr 05 2024 0.0409 0.00 0.00% 0.0409 0.0409 0.0409 0
Apr 04 2024 0.0409 0.00 0.00% 0.0409 0.0409 0.0409 0
Apr 03 2024 0.0409 0.00 0.00% 0.0409 0.0409 0.0409 0
Apr 02 2024 0.0409 0.00 0.00% 0.0409 0.0409 0.0409 0
Apr 01 2024 0.0409 0.0109 36.33% 0.0409 0.0409 0.0409 10,200
Mar 28 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 27 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 26 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 25 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 22 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 21 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 20 2024 0.03 -0.01 -25.00% 0.03 0.03 0.03 6,037
Mar 19 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Mar 18 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0

Your Recent History

USOTC
SAGGF
Sterling Metals (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved