Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2024 0.5310 0.5310 0.5000 0.5000 13,800 -0.05(-9.76%)
Jan 30, 2024 0.5416 0.5541 0.5342 0.5541 56,000 +0.01(+2.61%)
Jan 29, 2024 0.5400 0.5400 0.5375 0.5400 72,100 +0.00(+0.02%)
Jan 26, 2024 0.5197 0.5400 0.5165 0.5399 55,500 +0.03(+5.02%)
Jan 24, 2024 0.5141 0 -0.01(-2.43%)
Jan 23, 2024 0.5269 0.5269 0.5269 0.5269 100 -0.02(-2.77%)
Jan 22, 2024 0.5419 0.5419 0.5419 0.5419 3,900 +0.01(+2.73%)
Jan 19, 2024 0.5275 0.5275 0.5275 0.5275 200 +0.00(+0.32%)
Jan 18, 2024 0.5258 0.5258 0.5258 0.5258 200 -0.02(-3.65%)
Jan 12, 2024 0.5457 0 +0.01(+1.85%)
Jan 11, 2024 0.5358 0.5358 0.5358 0.5358 1,000 -0.02(-4.30%)
Jan 10, 2024 0.5600 0.5600 0.5599 0.5599 1,930 +0.00(+0.61%)
Jan 09, 2024 0.5419 0.5565 0.5419 0.5565 10,789 -0.00(-0.38%)
Jan 05, 2024 0.5586 88 -0.01(-1.52%)
Jan 04, 2024 0.5469 0.5672 0.5469 0.5672 1,500 -0.01(-1.51%)
Jan 03, 2024 0.5751 0.5759 0.5751 0.5759 578 +0.01(+1.79%)
Dec 29, 2023 0.5658 205 +0.01(+1.34%)
Dec 28, 2023 0.5735 0.5735 0.5583 0.5583 925 +0.02(+3.22%)
Dec 27, 2023 0.5653 0.5728 0.5409 0.5409 17,400 -0.01(-1.98%)
Dec 26, 2023 0.5518 0.5518 0.5518 0.5518 190 -0.01(-2.42%)
Dec 22, 2023 0.5593 0.5750 0.5500 0.5655 9,135 +0.02(+2.82%)
Dec 21, 2023 0.5850 0.5850 0.5445 0.5500 5,500 +0.00(+0.00%)
Dec 20, 2023 0.5670 0.5670 0.5500 0.5500 14,720 -0.01(-1.15%)
Dec 18, 2023 0.5564 0 -0.02(-3.23%)
Dec 15, 2023 0.5901 0.5901 0.5750 0.5750 5,000 -0.01(-2.41%)
Dec 14, 2023 0.6034 0.6034 0.5593 0.5892 29,550 +0.02(+4.28%)
Dec 13, 2023 0.5231 0.5650 0.5231 0.5650 3,945 +0.05(+10.61%)
Dec 12, 2023 0.4963 0.5108 0.4963 0.5108 4,000 +0.00(+0.16%)
Dec 11, 2023 0.5129 0.5145 0.5000 0.5100 9,541 +0.02(+4.04%)
Dec 08, 2023 0.4977 0.4977 0.4902 0.4902 50,700 -0.01(-1.84%)
Dec 07, 2023 0.4866 0.4994 0.4854 0.4994 22,900 +0.01(+2.63%)
Dec 06, 2023 0.4866 0.4866 0.4866 0.4866 2,068 +0.01(+1.71%)
Dec 05, 2023 0.4977 0.4977 0.4784 0.4784 1,800 -0.02(-3.43%)
Dec 04, 2023 0.4954 0.4954 0.4954 0.4954 1,400 -0.03(-5.26%)
Dec 01, 2023 0.5180 0.5229 0.5038 0.5229 6,280 +0.01(+1.57%)
Nov 30, 2023 0.5221 0.5500 0.5148 0.5148 3,900 -0.02(-2.85%)
Nov 29, 2023 0.5368 0.5400 0.5299 0.5299 22,140 +0.00(+0.26%)
Nov 27, 2023 0.5285 0 -0.01(-1.47%)
Nov 24, 2023 0.5364 0.5364 0.5364 0.5364 1,000 -0.01(-1.79%)
Nov 22, 2023 0.5390 0.5462 0.5390 0.5462 15,000 -0.01(-1.57%)
Nov 21, 2023 0.5618 0.5618 0.5549 0.5549 11,000 +0.01(+2.76%)
Nov 20, 2023 0.5400 0.5400 0.5309 0.5400 6,304 -0.00(-0.13%)
Nov 17, 2023 0.4885 0.5407 0.4885 0.5407 23,350 +0.01(+2.68%)
Nov 15, 2023 0.5266 3 +0.00(+0.69%)
Nov 14, 2023 0.5230 0.5230 0.5230 0.5230 78,900 -0.03(-5.08%)
Nov 13, 2023 0.5510 0.5510 0.5510 0.5510 300 +0.01(+2.04%)
Nov 10, 2023 0.5243 0.5400 0.5243 0.5400 13,508 +0.02(+3.99%)
Nov 09, 2023 0.5193 0.5193 0.5193 0.5193 400 -0.03(-4.72%)
Nov 08, 2023 0.5450 0.5450 0.5450 0.5450 5,500 -0.01(-2.59%)
Nov 07, 2023 0.5516 0.5595 0.5047 0.5595 12,101 -0.01(-2.54%)
Nov 06, 2023 0.5662 0.5779 0.5528 0.5741 22,397 +0.04(+8.32%)
Nov 03, 2023 0.5300 0.5300 0.5300 0.5300 1,037 +0.00(+0.19%)
Nov 02, 2023 0.5290 0.5290 0.5200 0.5290 3,690 +0.02(+3.73%)
Nov 01, 2023 0.5126 0.5126 0.5000 0.5100 101,900 -0.03(-5.66%)
Oct 31, 2023 0.5406 0.5406 0.5406 0.5406 1,500 +0.00(+0.04%)
Oct 30, 2023 0.5712 0.5712 0.5404 0.5404 15,005 -0.03(-5.19%)
Oct 27, 2023 0.5501 0.5800 0.5501 0.5700 296,830 -0.00(-0.18%)
Oct 26, 2023 0.5644 0.5760 0.5644 0.5710 35,901 +0.02(+3.82%)
Oct 25, 2023 0.5800 0.5866 0.5500 0.5500 68,470 -0.03(-4.51%)
Oct 24, 2023 0.5243 0.5760 0.5243 0.5760 66,568 +0.05(+9.57%)
Oct 23, 2023 0.5350 0.5750 0.5181 0.5257 23,053 -0.05(-9.36%)
Oct 20, 2023 0.4900 0.5969 0.4600 0.5800 50,323 +0.16(+38.03%)
Oct 17, 2023 0.4202 10 -0.01(-1.55%)
Oct 11, 2023 0.4268 0 +0.03(+8.43%)
Oct 10, 2023 0.3936 0.3936 0.3936 0.3936 3,000 +0.01(+3.58%)
Oct 06, 2023 0.3800 0 -0.01(-1.68%)
Oct 05, 2023 0.3865 0.3865 0.3865 0.3865 200 +0.01(+2.01%)
Oct 03, 2023 0.3789 10 -0.08(-17.09%)
Sep 29, 2023 0.4570 0 +0.00(+0.07%)
Sep 28, 2023 0.4197 0.4567 0.4197 0.4567 3,660 +0.05(+13.55%)
Sep 27, 2023 0.3996 0.4070 0.3916 0.4022 40,315 +0.01(+2.24%)
Sep 25, 2023 0.3934 0 +0.02(+5.47%)
Sep 22, 2023 0.3730 0.3730 0.3730 0.3730 3,450 -0.01(-1.84%)
Sep 21, 2023 0.3800 0.3864 0.3800 0.3800 1,100 +0.01(+1.33%)
Sep 19, 2023 0.3750 2,500 -0.00(-0.13%)
Sep 18, 2023 0.3755 0.3755 0.3755 0.3755 6,000 -0.01(-3.45%)
Sep 15, 2023 0.3890 0.3890 0.3889 0.3889 4,500 +0.01(+2.34%)
Sep 14, 2023 0.3581 0.3800 0.3581 0.3800 23,400 +0.01(+3.35%)
Sep 13, 2023 0.3652 0.3677 0.3616 0.3677 4,202 +0.01(+2.14%)
Sep 12, 2023 0.3600 0.3615 0.3600 0.3600 20,318 -0.00(-0.36%)
Sep 11, 2023 0.3676 0.3676 0.3600 0.3613 73,740 -0.04(-9.08%)
Sep 07, 2023 0.3974 16 +0.03(+7.20%)
Sep 05, 2023 0.3707 2,000 -0.01(-2.27%)
Sep 01, 2023 0.3800 0.3800 0.3793 0.3793 2,907 +0.01(+2.74%)
Aug 31, 2023 0.4068 0.4068 0.3692 0.3692 30,000 -0.03(-8.14%)
Aug 30, 2023 0.3963 0.4019 0.3963 0.4019 2,210 +0.01(+3.05%)
Aug 29, 2023 0.3900 0.3900 0.3900 0.3900 1,400 +0.00(+0.93%)
Aug 28, 2023 0.3864 0.3864 0.3864 0.3864 1,000 +0.01(+1.68%)
Aug 25, 2023 0.3145 0.3800 0.3145 0.3800 2,500 -0.01(-2.76%)
Aug 24, 2023 0.4685 0.4685 0.3908 0.3908 5,500 -0.00(-0.18%)
Aug 23, 2023 0.3940 0.3940 0.3915 0.3915 3,000 -0.00(-0.38%)
Aug 17, 2023 0.3930 0 +0.03(+8.89%)
Aug 15, 2023 0.3609 0 -0.01(-2.20%)
Aug 14, 2023 0.3690 0.3690 0.3690 0.3690 2,700 +0.01(+2.22%)
Aug 11, 2023 0.3610 0.3610 0.3610 0.3610 500 -0.00(-0.55%)
Aug 10, 2023 0.3630 0.3630 0.3630 0.3630 500 -0.00(-0.44%)
Aug 09, 2023 0.3646 0.3646 0.3646 0.3646 320 -0.01(-3.62%)
Aug 08, 2023 0.3783 0.3783 0.3783 0.3783 10,000 -0.00(-0.45%)
Aug 07, 2023 0.4333 0.4333 0.3800 0.3800 9,800 +0.00(+0.00%)
Aug 04, 2023 0.3800 0.3800 0.3800 0.3800 408 -0.00(-0.03%)
Aug 03, 2023 0.3900 0.3900 0.3801 0.3801 3,099 -0.02(-6.12%)
Aug 02, 2023 0.3974 0.4049 0.3974 0.4049 7,025 -0.02(-3.96%)
Aug 01, 2023 0.4293 0.4293 0.4216 0.4216 5,000 +0.00(+1.10%)
Jul 31, 2023 0.4170 0.4170 0.4170 0.4170 234 +0.02(+4.25%)
Jul 27, 2023 0.4000 0 +0.01(+1.55%)
Jul 26, 2023 0.4166 0.4196 0.3939 0.3939 25,750 -0.01(-3.29%)
Jul 25, 2023 0.4234 0.4468 0.4073 0.4073 10,899 -0.04(-9.53%)
Jul 24, 2023 0.4502 0.4502 0.4502 0.4502 800 +0.02(+4.38%)
Jul 21, 2023 0.4479 0.4479 0.4313 0.4313 2,522 -0.03(-6.24%)
Jul 20, 2023 0.4600 0.4600 0.4600 0.4600 10,000 +0.05(+12.36%)
Jul 18, 2023 0.4094 7 +0.01(+2.35%)
Jul 17, 2023 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-1.23%)
Jul 13, 2023 0.4050 12,080 +0.01(+3.82%)
Jul 12, 2023 0.4000 0.4012 0.3901 0.3901 6,892 +0.00(+0.03%)
Jul 11, 2023 0.3901 0.3901 0.3900 0.3900 2,340 -0.01(-2.50%)
Jul 10, 2023 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Jul 07, 2023 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Jul 06, 2023 0.4107 0.4107 0.3900 0.4000 51,729 -0.03(-6.98%)
Jul 05, 2023 0.4300 0.4300 0.4300 0.4300 10,000 +0.02(+5.78%)
Jul 03, 2023 0.4044 0.4065 0.4044 0.4065 260 -0.08(-16.46%)
Jun 30, 2023 0.4866 0.4866 0.4866 0.4866 1,900 +0.02(+3.97%)
Jun 27, 2023 0.4680 0 +0.03(+6.36%)
Jun 20, 2023 0.4400 0 -0.06(-12.30%)
Jun 15, 2023 0.5017 0 +0.15(+41.72%)
May 05, 2023 0.3540 100 -0.02(-4.19%)
May 03, 2023 0.3695 0 -0.00(-1.31%)
May 02, 2023 0.3828 0.3828 0.3743 0.3744 93,977 -0.01(-3.70%)
May 01, 2023 0.3888 0.3888 0.3888 0.3888 3,000 +0.00(+0.00%)
Apr 28, 2023 0.3888 0.3888 0.3888 0.3888 2,500 +0.00(+0.00%)
Apr 25, 2023 0.3888 0 -0.02(-4.61%)
Apr 21, 2023 0.4076 0 +0.03(+6.56%)
Apr 20, 2023 0.3825 0.3825 0.3825 0.3825 200 -0.02(-4.38%)
Apr 18, 2023 0.4000 0 +0.01(+3.01%)
Apr 17, 2023 0.3751 0.3883 0.3751 0.3883 2,729 -0.04(-9.97%)
Apr 14, 2023 0.3976 0.4313 0.3976 0.4313 3,525 +0.03(+8.53%)
Apr 13, 2023 0.3484 0.3974 0.3484 0.3974 10,800 +0.05(+13.12%)
Apr 12, 2023 0.2907 0.3513 0.2907 0.3513 51,700 +0.07(+23.39%)
Apr 11, 2023 0.2925 0.2925 0.2847 0.2847 57,833 -0.00(-1.15%)
Apr 10, 2023 0.2866 0.2892 0.2866 0.2880 21,000 +0.01(+3.71%)
Apr 06, 2023 0.3150 0.3150 0.2777 0.2777 16,400 -0.04(-13.27%)
Apr 05, 2023 0.3209 0.3209 0.3114 0.3202 9,156 -0.00(-0.87%)
Apr 04, 2023 0.3384 0.3384 0.3230 0.3230 4,752 -0.03(-7.71%)
Apr 03, 2023 0.3352 0.3500 0.3352 0.3500 10,717 +0.00(+1.30%)
Mar 31, 2023 0.3500 0.3500 0.3455 0.3455 10,000 +0.01(+4.00%)
Mar 29, 2023 0.3322 3 +0.02(+4.79%)
Mar 28, 2023 0.3300 0.3400 0.3170 0.3170 25,300 -0.05(-13.98%)
Mar 27, 2023 0.3685 0.3685 0.3685 0.3685 900 +0.03(+7.75%)
Mar 23, 2023 0.3420 0 -0.00(-1.36%)
Mar 22, 2023 0.3467 0.3467 0.3467 0.3467 250 +0.01(+3.06%)
Mar 21, 2023 0.3361 0.3364 0.3329 0.3364 21,600 +0.01(+3.73%)
Mar 20, 2023 0.3001 0.3461 0.3001 0.3243 57,791 -0.02(-6.43%)
Mar 17, 2023 0.3462 0.3466 0.3000 0.3466 8,764 -0.00(-0.57%)
Mar 16, 2023 0.3545 0.3545 0.3343 0.3486 10,900 +0.02(+5.64%)
Mar 15, 2023 0.3500 0.3605 0.3300 0.3300 10,000 -0.03(-7.51%)
Mar 14, 2023 0.3500 0.3568 0.3500 0.3568 11,000 -0.00(-0.89%)
Mar 13, 2023 0.3598 0.3700 0.3554 0.3600 59,340 -0.01(-1.37%)
Mar 10, 2023 0.3650 0.3650 0.3525 0.3650 19,500 +0.01(+1.76%)
Mar 09, 2023 0.3900 0.3900 0.3587 0.3587 24,271 -0.01(-1.67%)
Mar 08, 2023 0.3619 0.3981 0.3619 0.3648 22,179 +0.00(+0.91%)
Mar 07, 2023 0.3500 0.3615 0.3408 0.3615 23,356 -0.01(-2.17%)
Mar 06, 2023 0.3652 0.3695 0.3598 0.3695 7,060 +0.01(+2.92%)
Mar 01, 2023 0.3590 0 +0.02(+5.59%)
Feb 28, 2023 0.3709 0.3709 0.3400 0.3400 40,542 -0.02(-6.70%)
Feb 27, 2023 0.3522 0.3650 0.3522 0.3644 3,125 +0.01(+2.65%)
Feb 24, 2023 0.3360 0.3550 0.3301 0.3550 17,480 -0.01(-1.39%)
Feb 23, 2023 0.3718 0.3718 0.3600 0.3600 26,510 -0.02(-5.26%)
Feb 21, 2023 0.3800 5 +0.01(+2.73%)
Feb 17, 2023 0.3930 0.3930 0.3699 0.3699 4,800 -0.02(-5.57%)
Feb 16, 2023 0.3890 0.4020 0.3890 0.3917 6,443 -0.01(-2.59%)
Feb 15, 2023 0.3900 0.4021 0.3600 0.4021 4,000 +0.01(+3.10%)
Feb 14, 2023 0.3877 0.3900 0.3877 0.3900 4,400 -0.00(-0.99%)
Feb 13, 2023 0.3600 0.3939 0.3600 0.3939 12,000 -0.02(-4.95%)
Feb 10, 2023 0.3760 0.4151 0.3760 0.4144 9,042 -0.00(-0.84%)
Feb 09, 2023 0.3650 0.4179 0.3650 0.4179 600 +0.01(+2.08%)
Feb 08, 2023 0.4148 0.4148 0.4094 0.4094 3,900 +0.02(+5.82%)
Feb 07, 2023 0.3800 0.3869 0.3650 0.3869 84,767 +0.01(+1.82%)
Feb 06, 2023 0.3800 0.3800 0.3800 0.3800 10,054 -0.03(-7.99%)
Feb 03, 2023 0.4183 0.4183 0.4004 0.4130 4,062 +0.01(+2.30%)
Feb 02, 2023 0.4322 0.4524 0.4037 0.4037 13,460 -0.03(-5.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.