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 )

0.4460 -0.0142 (-3.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
May 31, 2022 0.1066 0.1120 0.1050 0.1120 56,004 +0.01(+8.21%)
May 27, 2022 0.1035 0.1035 0.1035 0.1035 5,000 +0.00(+0.00%)
May 26, 2022 0.1005 0.1094 0.1005 0.1035 35,750 -0.00(-1.90%)
May 25, 2022 0.1032 0.1055 0.1032 0.1055 400 -0.00(-0.47%)
May 24, 2022 0.1060 0.1060 0.1000 0.1060 6,500 +0.00(+2.02%)
May 23, 2022 0.0998 0.1039 0.0956 0.1039 32,550 +0.00(+4.11%)
May 20, 2022 0.1010 0.1039 0.0961 0.0998 117,450 -0.00(-2.35%)
May 19, 2022 0.1029 0.1075 0.0946 0.1022 380,561 -0.01(-5.98%)
May 18, 2022 0.1157 0.1157 0.0972 0.1087 46,630 -0.01(-10.17%)
May 17, 2022 0.1140 0.1210 0.1140 0.1210 10,000 +0.01(+7.46%)
May 16, 2022 0.1126 0.1126 0.1123 0.1126 11,500 -0.00(-0.79%)
May 13, 2022 0.1157 0.1159 0.1071 0.1135 62,000 +0.01(+5.88%)
May 12, 2022 0.1120 0.1187 0.1072 0.1072 219,626 -0.00(-2.55%)
May 11, 2022 0.1126 0.1169 0.1100 0.1100 88,925 -0.00(-2.91%)
May 10, 2022 0.1188 0.1437 0.1100 0.1133 315,629 +0.00(+2.16%)
May 09, 2022 0.1123 0.1164 0.1109 0.1109 13,614 -0.01(-5.86%)
May 06, 2022 0.1128 0.1234 0.1127 0.1178 219,550 -0.01(-4.85%)
May 05, 2022 0.1234 0.1268 0.1200 0.1238 11,700 -0.00(-2.37%)
May 04, 2022 0.1188 0.1268 0.1150 0.1268 182,106 +0.00(+0.08%)
May 03, 2022 0.1083 0.1269 0.1083 0.1267 212,980 +0.00(+2.84%)
May 02, 2022 0.1290 0.1315 0.1200 0.1232 66,614 -0.01(-8.54%)
Apr 29, 2022 0.1400 0.1405 0.1347 0.1347 97,500 -0.00(-0.30%)
Apr 28, 2022 0.1330 0.1351 0.1293 0.1351 58,810 -0.00(-1.39%)
Apr 27, 2022 0.1325 0.1370 0.1313 0.1370 22,500 +0.00(+0.22%)
Apr 26, 2022 0.1367 0.1367 0.1298 0.1367 17,320 +0.00(+2.01%)
Apr 25, 2022 0.1254 0.1400 0.1254 0.1340 293,824 +0.00(+1.59%)
Apr 22, 2022 0.1299 0.1400 0.1279 0.1319 222,726 +0.00(+0.84%)
Apr 21, 2022 0.1300 0.1360 0.1277 0.1308 88,970 -0.01(-4.25%)
Apr 20, 2022 0.1279 0.1378 0.1278 0.1366 436,304 +0.01(+10.16%)
Apr 19, 2022 0.1300 0.1369 0.1200 0.1240 346,860 -0.01(-8.42%)
Apr 18, 2022 0.1377 0.1387 0.1310 0.1354 85,750 -0.00(-1.46%)
Apr 14, 2022 0.1350 0.1387 0.1341 0.1374 92,269 -0.00(-1.29%)
Apr 13, 2022 0.1395 0.1395 0.1350 0.1392 70,390 -0.00(-0.43%)
Apr 12, 2022 0.1358 0.1404 0.1344 0.1398 113,675 -0.00(-0.14%)
Apr 11, 2022 0.1440 0.1478 0.1400 0.1400 314,402 -0.00(-2.23%)
Apr 08, 2022 0.1347 0.1487 0.1332 0.1432 495,205 +0.01(+7.51%)
Apr 07, 2022 0.1407 0.1436 0.1331 0.1332 153,640 -0.01(-5.06%)
Apr 06, 2022 0.1409 0.1418 0.1300 0.1403 243,322 -0.00(-0.14%)
Apr 05, 2022 0.1672 0.1773 0.1405 0.1405 540,491 -0.00(-3.10%)
Apr 04, 2022 0.1400 0.1450 0.1400 0.1450 125,611 +0.01(+3.94%)
Apr 01, 2022 0.1250 0.1514 0.1250 0.1395 27,000 -0.00(-0.36%)
Mar 31, 2022 0.1395 0.1426 0.1362 0.1400 106,663 -0.01(-3.78%)
Mar 30, 2022 0.1350 0.1482 0.1321 0.1455 66,601 +0.01(+8.26%)
Mar 29, 2022 0.1340 0.1400 0.1319 0.1344 25,050 +0.00(+1.82%)
Mar 28, 2022 0.1396 0.1396 0.1297 0.1320 163,288 -0.01(-5.04%)
Mar 25, 2022 0.1290 0.1390 0.1198 0.1390 503,017 +0.02(+12.64%)
Mar 24, 2022 0.1220 0.1320 0.1183 0.1234 697,870 +0.01(+7.30%)
Mar 23, 2022 0.1221 0.1250 0.1150 0.1150 262,072 -0.01(-9.23%)
Mar 22, 2022 0.1180 0.1300 0.1180 0.1267 79,145 +0.01(+6.65%)
Mar 21, 2022 0.1289 0.1320 0.1175 0.1188 49,770 -0.01(-6.46%)
Mar 18, 2022 0.1200 0.1270 0.1180 0.1270 189,224 +0.01(+7.72%)
Mar 17, 2022 0.1196 0.1200 0.1147 0.1179 67,180 -0.00(-0.51%)
Mar 16, 2022 0.1200 0.1268 0.1177 0.1185 62,300 -0.00(-0.17%)
Mar 15, 2022 0.1141 0.1187 0.1100 0.1187 65,114 +0.00(+4.12%)
Mar 14, 2022 0.1130 0.1234 0.1130 0.1140 24,500 -0.00(-1.55%)
Mar 11, 2022 0.1192 0.1224 0.1125 0.1158 106,538 +0.00(+0.61%)
Mar 10, 2022 0.1222 0.1222 0.1001 0.1151 261,400 +0.01(+8.58%)
Mar 09, 2022 0.1100 0.1117 0.1010 0.1060 200,970 -0.01(-4.68%)
Mar 08, 2022 0.1229 0.1259 0.1112 0.1112 100,250 -0.01(-8.18%)
Mar 07, 2022 0.1100 0.1280 0.1100 0.1211 147,750 -0.01(-5.24%)
Mar 04, 2022 0.1268 0.1300 0.1200 0.1278 130,268 +0.00(+0.24%)
Mar 03, 2022 0.1262 0.1305 0.1262 0.1275 40,005 +0.00(+0.71%)
Mar 02, 2022 0.1223 0.1300 0.1201 0.1266 165,900 +0.00(+0.56%)
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.