Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanatana Resources Ord (TSV: STA )

0.0850 +0.0050 (+6.25%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 29, 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 (%)
Apr 30, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Apr 29, 2014 0.0700 0.0800 0.0700 0.0800 2,098,500 +0.01(+6.67%)
Apr 28, 2014 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-11.76%)
Apr 24, 2014 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Apr 23, 2014 0.0700 0.0700 0.0700 0.0700 43,100 +0.00(+0.00%)
Apr 22, 2014 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Apr 21, 2014 0.0650 0.0750 0.0650 0.0750 50,700 +0.01(+15.38%)
Apr 17, 2014 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Apr 15, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 14, 2014 0.0850 0.0850 0.0850 0.0850 27,000 -0.01(-10.53%)
Apr 11, 2014 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+11.76%)
Apr 09, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 08, 2014 0.0850 0.0850 0.0850 0.0850 44,000 +0.00(+0.00%)
Apr 07, 2014 0.0850 0.0850 0.0850 0.0850 94,700 -0.00(-5.56%)
Apr 04, 2014 0.0900 0.0900 0.0850 0.0900 70,000 +0.00(+5.88%)
Apr 03, 2014 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Apr 02, 2014 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Apr 01, 2014 0.0800 0.0800 0.0800 0.0800 6,600 +0.00(+0.00%)
Mar 31, 2014 0.0750 0.0900 0.0750 0.0800 32,500 +0.01(+6.67%)
Mar 28, 2014 0.0700 0.0750 0.0700 0.0750 23,700 -0.01(-6.25%)
Mar 27, 2014 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Mar 26, 2014 0.0800 0.0800 0.0800 0.0800 12,500 -0.01(-5.88%)
Mar 25, 2014 0.0850 0.0850 0.0850 0.0850 853,000 +0.00(+0.00%)
Mar 19, 2014 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Mar 18, 2014 0.1000 0.1000 0.0950 0.0950 4,000 -0.01(-5.00%)
Mar 17, 2014 0.1000 0.1000 0.1000 0.1000 8,000 -0.00(-4.76%)
Mar 14, 2014 0.0900 0.1100 0.0900 0.1050 122,000 +0.02(+23.53%)
Mar 13, 2014 0.0650 0.0850 0.0650 0.0850 403,200 +0.03(+41.67%)
Mar 12, 2014 0.0700 0.0700 0.0600 0.0600 199,000 -0.01(-14.29%)
Mar 11, 2014 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Mar 10, 2014 0.0700 0.0700 0.0600 0.0650 497,000 -0.01(-18.75%)
Mar 07, 2014 0.0700 0.0800 0.0700 0.0800 237,200 +0.01(+14.29%)
Mar 06, 2014 0.0700 0.0800 0.0600 0.0700 580,770 +0.01(+7.69%)
Mar 05, 2014 0.0650 0.0650 0.0650 0.0650 52,000 +0.00(+0.00%)
Mar 04, 2014 0.0650 0.0650 0.0650 0.0650 83,000 +0.00(+0.00%)
Mar 03, 2014 0.0800 0.0800 0.0600 0.0650 701,000 -0.01(-18.75%)
Feb 28, 2014 0.0800 0.0800 0.0800 0.0800 520,000 +0.00(+0.00%)
Feb 27, 2014 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Feb 26, 2014 0.0800 0.0800 0.0800 0.0800 148,500 +0.00(+0.00%)
Feb 25, 2014 0.0800 0.0850 0.0800 0.0800 63,000 +0.00(+0.00%)
Feb 21, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 20, 2014 0.0800 0.0800 0.0750 0.0800 31,000 +0.00(+0.00%)
Feb 19, 2014 0.0800 0.0800 0.0800 0.0800 100,800 +0.00(+0.00%)
Feb 18, 2014 0.0800 0.0800 0.0800 0.0800 34,100 -0.01(-5.88%)
Feb 14, 2014 0.0850 0.0850 0.0850 0 +0.03(+54.55%)
Feb 13, 2014 0.0550 0.0600 0.0550 0.0550 16,000 +0.01(+22.22%)
Feb 12, 2014 0.0600 0.0600 0.0450 0.0450 53,000 -0.03(-35.71%)
Feb 11, 2014 0.0600 0.0700 0.0600 0.0700 59,000 +0.00(+0.00%)
Feb 03, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 31, 2014 0.0700 0.0700 0.0700 0.0700 32,500 +0.00(+0.00%)
Jan 30, 2014 0.0700 0.0800 0.0700 0.0700 40,000 +0.01(+16.67%)
Jan 29, 2014 0.0600 0.0600 0.0600 0.0600 116,000 +0.00(+9.09%)
Jan 27, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 24, 2014 0.0500 0.0550 0.0500 0.0550 8,000 +0.00(+0.00%)
Jan 23, 2014 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+10.00%)
Jan 22, 2014 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jan 21, 2014 0.0500 0.0550 0.0500 0.0550 49,000 +0.01(+22.22%)
Jan 20, 2014 0.0500 0.0500 0.0450 0.0450 377,000 -0.01(-10.00%)
Jan 17, 2014 0.0400 0.0500 0.0400 0.0500 205,000 +0.01(+25.00%)
Jan 16, 2014 0.0300 0.0450 0.0300 0.0400 699,857 +0.00(+14.29%)
Jan 15, 2014 0.0350 0.0350 0.0350 0.0350 113,000 -0.00(-12.50%)
Jan 13, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 10, 2014 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 09, 2014 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Jan 08, 2014 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
Jan 07, 2014 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jan 06, 2014 0.0400 0.0400 0.0400 0.0400 42,300 +0.00(+0.00%)
Jan 02, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 31, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 30, 2013 0.0400 0.0400 0.0350 0.0400 111,350 +0.00(+0.00%)
Dec 27, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Dec 24, 2013 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 23, 2013 0.0300 0.0350 0.0300 0.0300 743,766 -0.01(-14.29%)
Dec 20, 2013 0.0300 0.0400 0.0250 0.0350 719,000 -0.00(-12.50%)
Dec 19, 2013 0.0300 0.0400 0.0300 0.0400 269,100 +0.01(+33.33%)
Dec 18, 2013 0.0250 0.0300 0.0250 0.0300 959,000 +0.01(+50.00%)
Dec 17, 2013 0.0250 0.0250 0.0200 0.0200 381,500 -0.01(-33.33%)
Dec 16, 2013 0.0300 0.0300 0.0250 0.0300 27,000 +0.00(+0.00%)
Dec 13, 2013 0.0350 0.0350 0.0300 0.0300 117,000 -0.01(-14.29%)
Dec 12, 2013 0.0350 0.0350 0.0350 0.0350 24,000 +0.01(+16.67%)
Dec 11, 2013 0.0400 0.0400 0.0300 0.0300 127,900 -0.01(-25.00%)
Dec 10, 2013 0.0400 0.0400 0.0400 0.0400 161,450 +0.00(+0.00%)
Dec 09, 2013 0.0350 0.0400 0.0350 0.0400 345,900 +0.01(+33.33%)
Dec 06, 2013 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Dec 05, 2013 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Dec 04, 2013 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Dec 03, 2013 0.0400 0.0400 0.0350 0.0350 5,000 -0.00(-12.50%)
Nov 29, 2013 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 28, 2013 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Nov 27, 2013 0.0450 0.0450 0.0450 0.0450 3,970 -0.01(-10.00%)
Nov 25, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 21, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 13, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 11, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 08, 2013 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Nov 07, 2013 0.0550 0.0550 0.0550 0.0550 4,435 -0.00(-8.33%)
Nov 06, 2013 0.0600 0.0600 0.0600 0.0600 51,000 +0.00(+9.09%)
Nov 05, 2013 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Nov 01, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 31, 2013 0.0500 0.0500 0.0500 0.0500 60,000 -0.01(-16.67%)
Oct 30, 2013 0.0550 0.0600 0.0550 0.0600 106,000 +0.00(+9.09%)
Oct 28, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 25, 2013 0.0550 0.0550 0.0500 0.0550 60,000 -0.01(-15.38%)
Oct 24, 2013 0.0700 0.0700 0.0600 0.0650 37,600 +0.01(+8.33%)
Oct 22, 2013 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Oct 21, 2013 0.0700 0.0800 0.0650 0.0800 21,000 +0.01(+23.08%)
Oct 18, 2013 0.0500 0.0650 0.0500 0.0650 22,400 +0.01(+18.18%)
Oct 17, 2013 0.0600 0.0600 0.0500 0.0550 359,500 -0.01(-15.38%)
Oct 16, 2013 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 15, 2013 0.0700 0.0700 0.0600 0.0650 46,425 -0.01(-7.14%)
Oct 11, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 10, 2013 0.0750 0.0800 0.0750 0.0800 8,000 +0.01(+14.29%)
Oct 09, 2013 0.0900 0.0900 0.0700 0.0700 134,100 -0.02(-26.32%)
Oct 04, 2013 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Sep 30, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 26, 2013 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 25, 2013 0.0800 0.0800 0.0800 0.0800 6,500 +0.00(+0.00%)
Sep 24, 2013 0.1050 0.1050 0.0800 0.0800 251,500 -0.04(-30.43%)
Sep 20, 2013 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Sep 19, 2013 0.1300 0.1300 0.1300 0.1300 75,000 -0.01(-3.70%)
Sep 18, 2013 0.1350 0.1350 0.1350 0.1350 10,300 +0.04(+35.00%)
Sep 13, 2013 0.1000 0.1000 0.1000 0 -0.04(-25.93%)
Sep 12, 2013 0.1500 0.1500 0.1350 0.1350 11,000 +0.00(+0.00%)
Sep 11, 2013 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Sep 10, 2013 0.1350 0.1350 0.1350 0.1350 2,900 -0.04(-20.59%)
Sep 06, 2013 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Sep 05, 2013 0.1450 0.1600 0.1450 0.1600 160,000 +0.01(+6.67%)
Sep 04, 2013 0.1200 0.1500 0.1200 0.1500 47,700 +0.05(+50.00%)
Sep 03, 2013 0.1000 0.1000 0.1000 0.1000 800 +0.00(+0.00%)
Aug 30, 2013 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Aug 28, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 27, 2013 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Aug 23, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 22, 2013 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+0.00%)
Aug 21, 2013 0.0900 0.0900 0.0900 0.0900 1,620 -0.01(-10.00%)
Aug 20, 2013 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+5.26%)
Aug 19, 2013 0.0900 0.0950 0.0900 0.0950 4,300 +0.01(+5.56%)
Aug 16, 2013 0.1000 0.1000 0.0900 0.0900 51,250 -0.01(-5.26%)
Aug 15, 2013 0.0900 0.0950 0.0900 0.0950 19,000 +0.02(+35.71%)
Aug 14, 2013 0.0700 0.0700 0.0700 0.0700 2,059 -0.00(-6.67%)
Aug 08, 2013 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Aug 02, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 31, 2013 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
Jul 30, 2013 0.0750 0.0750 0.0700 0.0700 350,400 -0.01(-12.50%)
Jul 26, 2013 0.0800 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jul 25, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 24, 2013 0.1000 0.1000 0.1000 0.1000 3,500 +0.03(+33.33%)
Jul 23, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 22, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 19, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 18, 2013 0.0750 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jul 17, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 15, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 12, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 11, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 10, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 09, 2013 0.0850 0.0900 0.0800 0.0900 46,000 -0.01(-5.26%)
Jul 08, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 05, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 04, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 03, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 02, 2013 0.0950 0.0950 0.0950 0.0950 15,500 +0.01(+18.75%)
Jun 28, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 26, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 25, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jun 24, 2013 0.0900 0.0900 0.0750 0.0750 2,000 -0.03(-25.00%)
Jun 21, 2013 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+11.11%)
Jun 20, 2013 0.0900 0.0900 0.0900 0.0900 6,000 -0.03(-25.00%)
Jun 19, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 18, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 17, 2013 0.1200 0.1200 0.1200 0.1200 500 +0.01(+9.09%)
Jun 14, 2013 0.1050 0.1100 0.1050 0.1100 8,000 +0.02(+29.41%)
Jun 13, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 12, 2013 0.0850 0.0850 0.0850 0.0850 2,000 -0.02(-19.05%)
Jun 11, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 10, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 07, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 06, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 05, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 04, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 03, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 31, 2013 0.0950 0.1050 0.0950 0.1050 35,100 +0.00(+5.00%)
May 30, 2013 0.0600 0.1000 0.0600 0.1000 295,918 +0.04(+66.67%)
May 29, 2013 0.0650 0.0650 0.0600 0.0600 199,485 +0.00(+0.00%)
May 28, 2013 0.0650 0.0650 0.0600 0.0600 448,000 -0.01(-7.69%)
May 27, 2013 0.0650 0.0650 0.0650 0.0650 193,000 -0.01(-7.14%)
May 24, 2013 0.0650 0.0700 0.0650 0.0700 8,000 +0.00(+0.00%)
May 23, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 22, 2013 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
May 21, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 17, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 16, 2013 0.0700 0.0750 0.0700 0.0750 11,100 +0.00(+7.14%)
May 15, 2013 0.0800 0.0800 0.0700 0.0700 279,800 -0.00(-6.67%)
May 13, 2013 0.0800 0.0800 0.0750 0.0750 450,000 +0.00(+0.00%)
May 10, 2013 0.0800 0.0800 0.0750 0.0750 239,615 -0.01(-6.25%)
May 09, 2013 0.0800 0.0850 0.0800 0.0800 79,100 +0.01(+6.67%)
May 08, 2013 0.0750 0.0750 0.0750 0.0750 75,000 -0.01(-6.25%)
May 07, 2013 0.0850 0.0850 0.0800 0.0800 556,100 -0.01(-5.88%)
May 06, 2013 0.0850 0.0850 0.0850 0.0850 18,000 -0.01(-15.00%)
May 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 02, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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.