OTC Markets OTCQB - Delayed Quote USD

Sterling Metals Corp. (SAGGF)

0.2000
+0.0202
+(11.23%)
At close: May 9 at 2:12:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.20000.20000.20000.20000.200015,970
May 8, 20250.20000.20000.20000.20000.20003,001
May 6, 20250.19900.19900.19900.19900.1990195
May 2, 20250.20560.20560.20460.20460.2046844
Apr 30, 20250.19670.19670.19670.19670.19675,000
Apr 29, 20250.20330.20330.20330.20330.20335,000
Apr 28, 20250.20600.20600.20600.20600.2060450
Apr 25, 20250.21850.21850.21850.21850.21854,000
Apr 24, 20250.22000.22000.21850.21850.21851,000
Apr 17, 20250.21850.21850.21850.21850.2185850
Apr 16, 20250.18700.18700.18700.18700.1870500
Apr 15, 20250.25000.25000.25000.25000.25002,150
Apr 10, 20250.21850.21850.21850.21850.2185200
Apr 9, 20250.20100.22480.20000.22480.224848,735
Apr 4, 20250.22900.22900.22900.22900.2290125
Apr 3, 20250.25000.25000.22950.22950.22953,000
Mar 31, 20250.21450.21450.21450.21450.21453,381
Mar 28, 20250.22260.22260.22250.22250.22256,000
Mar 24, 20250.19920.19920.19920.19920.1992100
Mar 21, 20250.31280.31280.31280.31280.31282,500
Mar 20, 20250.24580.24580.24580.24580.2458200
Mar 18, 20250.24710.24860.24710.24860.24861,445
Mar 3, 20250.20340.20340.19800.20290.20296,704
Feb 27, 20250.22000.22620.22000.22620.22629,000
Feb 25, 20250.19980.25910.19980.25910.2591532
Feb 24, 2025 0.1:1 Stock Splits
Feb 24, 20250.25000.40500.25000.40500.405012
Feb 13, 20250.28400.28400.28400.28400.28402,400
Feb 12, 20250.26900.26900.26900.26900.26901,000
Feb 7, 20250.29500.35300.29500.35300.35301,800
Feb 3, 20250.27300.27300.27300.27300.27301,000
Jan 30, 20250.30900.37200.30900.37200.372018,450
Jan 28, 20250.27600.30000.27600.27600.27606,094
Jan 27, 20250.32000.32000.32000.32000.320010,500
Jan 22, 20250.36450.36450.31000.34200.34203,850
Jan 17, 20250.35400.38600.35400.38400.38409,171
Jan 14, 20250.36000.36000.36000.36000.3600400
Jan 10, 20250.32850.32850.32850.32850.3285500
Jan 8, 20250.35300.35300.35300.35300.353061
Jan 7, 20250.35550.35550.31600.31600.31605,140
Jan 6, 20250.20300.37250.20300.37250.37254,900
Jan 3, 20250.22260.22900.22260.22900.2290550
Dec 31, 20240.22800.22800.22800.22800.228030
Dec 27, 20240.22350.22350.20800.20800.20803,222
Dec 26, 20240.22750.22750.20300.20300.20303,012
Dec 24, 20240.21400.22750.20800.22750.22755,950
Dec 23, 20240.23000.23000.23000.23000.23001,004
Dec 20, 20240.21900.24900.21900.24700.247021,852
Dec 19, 20240.24000.24000.22400.22400.22401,464
Dec 18, 20240.23200.23200.22400.22400.224025,437
Dec 17, 20240.24000.24000.24000.24000.2400100
Dec 13, 20240.20300.25200.20300.25200.25201,350
Dec 12, 20240.20300.20300.20300.20300.20301,300
Dec 10, 20240.20700.23250.20700.23250.23251,033
Dec 9, 20240.25550.25550.21300.21300.21306,700
Dec 6, 20240.21350.26340.21300.23100.23107,167
Dec 5, 20240.21400.21400.21400.21400.21401,350
Dec 4, 20240.22300.23200.22300.23200.23205,450
Dec 3, 20240.22300.25000.22300.25000.25001,490
Dec 2, 20240.24800.28600.24800.25450.25455,500
Nov 29, 20240.25000.26350.23000.23000.23004,000
Nov 26, 20240.24200.24200.24200.24200.24201,000
Nov 25, 20240.29700.29700.29700.29700.2970200
Nov 21, 20240.27300.27400.23000.27400.27409,027
Nov 20, 20240.29000.29000.25500.25500.25508,100
Nov 19, 20240.29700.29700.28000.28700.287026,000
Nov 18, 20240.27600.27600.27600.27600.2760125
Nov 15, 20240.25500.27500.25500.27360.27366,572
Nov 14, 20240.27200.27200.27100.27100.271098
Nov 13, 20240.27600.28350.25200.27500.27509,180
Nov 12, 20240.30000.30000.29600.29600.29604,349
Nov 11, 20240.31700.31700.31700.31700.31701,090
Nov 7, 20240.30500.30500.30500.30500.30501,352
Nov 6, 20240.31450.34750.31450.34750.34751,104
Nov 4, 20240.33000.33000.31500.31500.31501,750
Nov 1, 20240.41000.41000.34100.34100.34102,100
Oct 31, 20240.34150.34150.34150.34150.3415100
Oct 30, 20240.37700.37700.37700.37700.37702,000
Oct 29, 20240.35700.36500.35700.36500.36503,200
Oct 28, 20240.35570.35570.35570.35570.35572,300
Oct 24, 20240.39700.39700.39700.39700.3970700
Oct 23, 20240.34150.34150.34150.34150.34151,500
Oct 22, 20240.36150.36150.30200.30200.3020850
Oct 21, 20240.35000.35000.35000.35000.35002,500
Oct 18, 20240.32300.34400.32300.34400.34404,480
Oct 16, 20240.34550.34550.34550.34550.3455300
Oct 14, 20240.33900.33900.33900.33900.339072
Oct 11, 20240.36600.36600.36600.36600.36601,000
Oct 9, 20240.48100.48100.48100.48100.4810623
Oct 8, 20240.39900.39900.36300.36300.36304,700
Oct 7, 20240.41300.46100.41300.46100.46104,100
Oct 4, 20240.47200.47200.40350.42250.422510,150
Oct 2, 20240.47200.47200.44800.45400.454030,500
Oct 1, 20240.44700.47200.40300.45300.453021,183
Sep 30, 20240.37300.47200.37300.44800.448014,131
Sep 27, 20240.33800.33800.33800.33800.3380150
Sep 25, 20240.35000.35000.33700.33800.33808,501
Sep 24, 20240.33200.33200.30300.30300.30303,500
Sep 20, 20240.37300.37300.37000.37000.37001,600
Sep 16, 20240.34950.35600.34950.35600.35601,842
Sep 12, 20240.35900.37100.31850.31850.31852,655
Sep 11, 20240.32800.34700.32800.34700.34702,599
Sep 10, 20240.32800.32800.32800.32800.32801,050
Sep 9, 20240.40000.40000.36500.36600.36607,000
Sep 4, 20240.43300.43750.43200.43600.43602,620
Sep 3, 20240.49200.49200.42000.43300.43304,500
Aug 29, 20240.49650.49650.49650.49650.4965800
Aug 27, 20240.51400.51400.51400.51400.514020
Aug 26, 20240.52000.52050.50000.52050.52052,300
Aug 23, 20240.51100.51100.51000.51000.51001,051
Aug 22, 20240.47100.47100.47100.47100.471016
Aug 21, 20240.49200.50800.49150.50800.50803,500
Aug 20, 20240.45020.48700.43500.48700.48702,292
Aug 19, 20240.38050.46000.38050.46000.46007,765
Aug 16, 20240.34900.34900.34900.34900.349060
Aug 13, 20240.41900.41900.41900.41900.41901,000
Aug 12, 20240.39600.41850.39600.41850.41853,300
Aug 8, 20240.39700.48000.38100.48000.48006,650
Aug 6, 20240.42700.43100.42700.42700.42704,231
Jul 31, 20240.53000.53000.53000.53000.5300300
Jul 30, 20240.46700.50000.46700.50000.50005,400
Jul 29, 20240.48700.48700.48700.48700.48701,000
Jul 26, 20240.50900.50900.50900.50900.5090750
Jul 25, 20240.52800.52800.52800.52800.5280550
Jul 24, 20240.54100.54100.50300.50300.5030701
Jul 23, 20240.56000.56000.56000.56000.5600500
Jul 22, 20240.59000.59000.59000.59000.59006,700
Jul 19, 20240.54000.58800.54000.58000.58005,000
Jul 18, 20240.58000.65000.54100.54300.543083,875
Jul 17, 20240.60230.60300.60230.60300.6030590
Jul 16, 20240.59200.59200.56800.56800.56802,160
Jul 15, 20240.66400.66400.58000.58000.580030,633
Jul 12, 20240.75900.75900.62100.62300.62301,599
Jul 11, 20240.58100.69300.58100.66000.660024,410
Jul 9, 20240.59100.61500.59100.61500.61506,050
Jul 8, 20240.55800.63950.55800.60700.607036,542
Jul 5, 20240.48100.51000.48030.51000.51008,800
Jul 3, 20240.40900.40900.40900.40900.4090580
Jul 2, 20240.43900.43900.43900.43900.43901,000
Jul 1, 20240.46100.46100.46100.46100.46101,000
Jun 28, 20240.43700.43700.43300.43300.43306,000
Jun 27, 20240.48100.48100.45700.47900.47904,560
Jun 25, 20240.40000.47400.36700.43500.43503,600
Jun 24, 20240.43800.43800.41700.43800.43803,850
Jun 21, 20240.43600.49200.43600.43800.43801,600
Jun 20, 20240.43100.48000.42900.48000.480022,450
Jun 18, 20240.36100.44100.36100.44100.441014,079
Jun 17, 20240.44900.44900.41100.41100.411012,040
Jun 14, 20240.44150.44150.41850.44100.44104,824
Jun 13, 20240.44900.44900.39600.39600.39601,035
Jun 12, 20240.41300.41300.39550.39550.39552,700
Jun 11, 20240.34200.34200.34200.34200.3420400
Jun 10, 20240.33400.33400.33400.33400.334085
Jun 7, 20240.27000.33000.27000.28900.289038,400
Jun 6, 20240.28200.32500.27000.27000.27008,410
Jun 5, 20240.27150.32500.25000.27000.270033,765
Jun 4, 20240.29300.32000.25000.25000.250021,500
Jun 3, 20240.29500.32400.28000.31250.3125126,492
May 31, 20240.30000.35000.25100.30000.300039,252
May 30, 20240.40850.53150.25500.29400.2940101,303
May 29, 20240.33000.49100.25000.33100.331069,149
May 28, 20240.33700.51700.31000.34000.340033,661
May 24, 20240.76700.76700.33400.35500.35509,519
May 23, 20240.33300.78050.33300.78050.780521,099
May 22, 20240.37300.76650.33300.42000.42006,850
May 21, 20240.31601.50000.31000.31000.31002,500
May 20, 20241.60501.60500.65250.65250.6525750
May 17, 20240.37501.01400.32800.37500.375012,041
May 13, 20240.40600.40600.40600.40600.4060170

Related Tickers

CEGMF Cerro Grande Mining Corporation
0.0015
0.00%
 
MXTRF Montero Mining and Exploration Ltd.
1.3200
0.00%
 
TOEYF Toro Energy Limited
0.1365
0.00%
 
CCWOF Nord Precious Metals Mining Inc.
0.1060
+14.35%
 
SLVDF Silver Dollar Resources Inc.
0.1490
+0.68%
 
GRSLF GR Silver Mining Ltd.
0.1010
+0.10%
 
FDCFF Forum Energy Metals Corp.
0.0300
0.00%
 
STKXF StrikePoint Gold Inc.
0.1000
-13.79%
 
DBLVF Doubleview Gold Corp.
0.4990
0.00%
 
LTSRF Lotus Resources Limited
0.1230
+6.03%