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

Sterling Group Ventu (OP: SGGV )

N/A UNCHANGED
Last Price Updated: 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 30, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 29, 2014 0.0440 0.0440 0.0400 0.0400 16,250 -0.01(-19.84%)
Jan 28, 2014 0.0411 0.0500 0.0400 0.0499 156,600 -0.02(-29.72%)
Jan 24, 2014 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Jan 23, 2014 0.0600 0.0710 0.0600 0.0710 20,000 +0.01(+18.33%)
Jan 21, 2014 0.0600 0.0600 0.0600 0 -0.00(-6.25%)
Jan 17, 2014 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Jan 16, 2014 0.0640 0.0640 0.0640 0.0640 10,000 +0.00(+0.00%)
Jan 15, 2014 0.0640 0.0640 0.0640 0.0640 20,000 +0.00(+0.00%)
Jan 14, 2014 0.0640 0.0640 0.0640 0.0640 13,590 -0.01(-9.86%)
Jan 10, 2014 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Jan 09, 2014 0.0710 0.0710 0.0710 0.0710 20,000 +0.00(+2.90%)
Jan 06, 2014 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Jan 02, 2014 0.0690 0.0690 0.0690 0.0690 0 +0.00(+6.15%)
Dec 31, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2013 0.0510 0.0650 0.0400 0.0650 114,000 +0.01(+8.33%)
Dec 26, 2013 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 23, 2013 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
Dec 19, 2013 0.0720 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Dec 18, 2013 0.0720 0.0720 0.0720 0.0720 10,000 +0.00(+0.00%)
Dec 17, 2013 0.0400 0.0720 0.0400 0.0720 142,000 -0.00(-4.00%)
Dec 16, 2013 0.0500 0.0750 0.0426 0.0750 71,000 +0.00(+0.00%)
Dec 13, 2013 0.0420 0.0750 0.0420 0.0750 4,150 +0.00(+0.00%)
Dec 12, 2013 0.0420 0.0750 0.0420 0.0750 2,000 -0.01(-6.25%)
Dec 09, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 02, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 29, 2013 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Nov 21, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 20, 2013 0.0750 0.0750 0.0610 0.0750 41,000 +0.00(+0.00%)
Nov 18, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 15, 2013 0.0750 0.0750 0.0750 0.0750 22,466 -0.01(-15.73%)
Nov 12, 2013 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Nov 11, 2013 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Nov 06, 2013 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Nov 05, 2013 0.0750 0.0900 0.0750 0.0800 17,700 -0.02(-20.00%)
Nov 04, 2013 0.0900 0.1000 0.0900 0.1000 15,000 +0.01(+5.26%)
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.