Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South Star Battery Metals Corp (OP: STSBF )

0.4849 -0.0516 (-9.62%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.2200 0.2200 0.1788 0.1990 95,549 +0.01(+5.46%)
Jan 28, 2022 0.1700 0.2000 0.1700 0.1887 106,497 +0.00(+0.16%)
Jan 27, 2022 0.1843 0.1929 0.1825 0.1884 40,201 -0.02(-9.90%)
Jan 26, 2022 0.2000 0.2117 0.1896 0.2091 72,895 +0.02(+10.05%)
Jan 25, 2022 0.1793 0.2066 0.1793 0.1900 156,079 +0.00(+1.33%)
Jan 24, 2022 0.2050 0.2124 0.1847 0.1875 239,100 -0.02(-8.54%)
Jan 21, 2022 0.2193 0.2865 0.2000 0.2050 284,763 -0.03(-12.28%)
Jan 20, 2022 0.2360 0.2360 0.2286 0.2337 66,915 -0.00(-1.02%)
Jan 19, 2022 0.2202 0.2361 0.2146 0.2361 136,801 +0.01(+6.64%)
Jan 18, 2022 0.2250 0.2250 0.2097 0.2214 254,576 -0.00(-1.07%)
Jan 14, 2022 0.2238 0 -0.01(-4.03%)
Jan 13, 2022 0.2200 0.2377 0.2200 0.2332 35,890 +0.00(+0.87%)
Jan 12, 2022 0.2316 0.2324 0.2228 0.2312 65,300 -0.00(-2.08%)
Jan 11, 2022 0.2384 0.2384 0.2174 0.2361 47,400 +0.01(+5.03%)
Jan 10, 2022 0.2209 0.2541 0.2100 0.2248 62,500 +0.01(+4.56%)
Jan 07, 2022 0.2250 0.2287 0.2150 0.2150 76,475 -0.01(-3.41%)
Jan 06, 2022 0.2223 0.2264 0.2029 0.2226 193,550 -0.00(-0.67%)
Jan 05, 2022 0.2600 0.2608 0.2241 0.2241 70,958 -0.04(-14.11%)
Jan 04, 2022 0.2726 0.2807 0.2510 0.2609 231,109 -0.02(-6.82%)
Jan 03, 2022 0.2884 0.3000 0.2650 0.2800 198,564 +0.02(+5.94%)
Dec 31, 2021 0.2300 0.2698 0.2267 0.2643 458,110 +0.03(+15.06%)
Dec 30, 2021 0.2385 0.2449 0.2266 0.2297 99,946 -0.01(-3.04%)
Dec 29, 2021 0.2422 0.2516 0.2328 0.2369 109,765 -0.01(-3.31%)
Dec 28, 2021 0.2400 0.2500 0.2333 0.2450 55,884 +0.01(+2.13%)
Dec 27, 2021 0.2500 0.2500 0.2138 0.2399 48,352 -0.00(-1.19%)
Dec 23, 2021 0.2454 0.2589 0.2330 0.2428 269,165 +0.00(+0.58%)
Dec 22, 2021 0.2200 0.2419 0.2160 0.2414 113,624 +0.02(+10.73%)
Dec 21, 2021 0.2031 0.2180 0.2000 0.2180 82,425 +0.01(+3.96%)
Dec 20, 2021 0.1931 0.2097 0.1900 0.2097 31,200 +0.02(+8.94%)
Dec 17, 2021 0.1939 0.1939 0.1888 0.1925 26,465 -0.00(-0.77%)
Dec 16, 2021 0.1761 0.2000 0.1750 0.1940 69,185 +0.02(+10.92%)
Dec 15, 2021 0.1500 0.1749 0.1500 0.1749 107,600 +0.01(+3.68%)
Dec 14, 2021 0.1908 0.1908 0.1665 0.1687 141,100 -0.02(-8.46%)
Dec 13, 2021 0.1870 0.1898 0.1793 0.1843 64,425 -0.01(-4.75%)
Dec 10, 2021 0.1900 0.1936 0.1800 0.1935 87,114 +0.00(+0.89%)
Dec 09, 2021 0.2010 0.2041 0.1918 0.1918 109,190 -0.01(-4.91%)
Dec 08, 2021 0.2061 0.2260 0.2007 0.2017 133,758 +0.00(+0.00%)
Dec 07, 2021 0.1500 0.2093 0.1500 0.2017 116,465 +0.02(+9.74%)
Dec 06, 2021 0.1893 0.1894 0.1807 0.1838 45,000 +0.00(+2.11%)
Dec 03, 2021 0.1960 0.2038 0.1791 0.1800 189,125 -0.02(-8.07%)
Dec 02, 2021 0.2458 0.2458 0.1835 0.1958 91,306 -0.01(-3.93%)
Dec 01, 2021 0.2237 0.2298 0.2020 0.2038 112,885 -0.02(-10.42%)
Nov 30, 2021 0.2160 0.2400 0.2056 0.2275 637,905 +0.02(+9.53%)
Nov 29, 2021 0.1900 0.2100 0.1900 0.2077 112,373 +0.01(+6.08%)
Nov 26, 2021 0.2070 0.2070 0.1880 0.1958 93,450 -0.01(-6.41%)
Nov 24, 2021 0.2099 0.2142 0.2049 0.2092 98,659 +0.00(+1.50%)
Nov 23, 2021 0.2200 0.2200 0.2025 0.2061 222,531 -0.00(-1.25%)
Nov 22, 2021 0.2247 0.2334 0.2040 0.2087 206,046 +0.00(+1.80%)
Nov 19, 2021 0.2166 0.2210 0.2050 0.2050 595,158 -0.02(-7.24%)
Nov 18, 2021 0.2465 0.2230 0.2190 0.2210 157,138 -0.02(-9.02%)
Nov 17, 2021 0.2265 0.2498 0.2265 0.2429 183,392 +0.01(+4.97%)
Nov 16, 2021 0.2310 0.2487 0.2250 0.2314 311,967 -0.01(-2.16%)
Nov 15, 2021 0.2950 0.3009 0.2261 0.2365 942,004 -0.04(-15.26%)
Nov 12, 2021 0.2504 0.2839 0.2200 0.2791 1,036,856 +0.06(+26.98%)
Nov 11, 2021 0.2005 0.2198 0.2005 0.2198 1,060,677 +0.02(+12.09%)
Nov 10, 2021 0.1899 0.1961 227,652 +0.01(+7.16%)
Nov 09, 2021 0.1820 0.1899 0.1780 0.1830 236,947 +0.01(+3.57%)
Nov 08, 2021 0.1726 0.1878 0.1685 0.1767 432,686 +0.01(+4.68%)
Nov 05, 2021 0.1857 0.1857 0.1600 0.1688 413,210 -0.02(-8.56%)
Nov 04, 2021 0.2052 0.2092 0.1773 0.1846 689,974 -0.02(-10.39%)
Nov 03, 2021 0.2742 0.2742 0.2013 0.2060 553,443 -0.00(-1.25%)
Nov 02, 2021 0.2177 0.2300 0.2071 0.2086 1,176,832 -0.00(-0.76%)
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.