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, 2015 0.0115 0.0115 0.0115 0 -0.01(-32.59%)
Jan 28, 2015 0.0171 0.0171 0.0171 0.0171 1,000 +0.00(+13.73%)
Jan 22, 2015 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Jan 21, 2015 0.0130 0.0130 0.0130 0.0130 20,000 +0.00(+0.00%)
Jan 20, 2015 0.0141 0.0141 0.0130 0.0130 60,100 -0.00(-23.53%)
Jan 15, 2015 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jan 13, 2015 0.0170 0.0170 0.0170 0 +0.01(+53.15%)
Jan 02, 2015 0.0111 0.0111 0.0111 0 +0.00(+0.91%)
Dec 31, 2014 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Dec 30, 2014 0.0130 0.0130 0.0100 0.0100 30,000 -0.01(-41.18%)
Dec 26, 2014 0.0170 0.0170 0.0170 0 +0.00(+30.77%)
Dec 23, 2014 0.0130 0.0130 0.0130 0 -0.00(-23.53%)
Dec 19, 2014 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Dec 18, 2014 0.0170 0.0170 0.0170 0.0170 6,500 +0.00(+13.33%)
Dec 17, 2014 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+7.14%)
Dec 16, 2014 0.0180 0.0180 0.0140 0.0140 120,000 -0.00(-22.22%)
Dec 15, 2014 0.0149 0.0200 0.0149 0.0180 228,359 +0.01(+73.08%)
Dec 11, 2014 0.0104 0.0104 0.0104 0 +0.00(+2.97%)
Dec 09, 2014 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Dec 08, 2014 0.0101 0.0101 0.0101 0.0101 180,400 +0.00(+0.00%)
Dec 04, 2014 0.0101 0.0101 0.0101 0 -0.00(-32.67%)
Nov 26, 2014 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Nov 25, 2014 0.0115 0.0118 0.0100 0.0100 599,600 -0.01(-47.37%)
Nov 24, 2014 0.0190 0.0190 0.0190 0.0190 1,000 +0.01(+82.69%)
Nov 21, 2014 0.0157 0.0157 0.0104 0.0104 43,500 -0.00(-30.67%)
Nov 20, 2014 0.0150 0.0150 0.0150 0.0150 11,000 -0.00(-10.71%)
Nov 19, 2014 0.0160 0.0168 0.0150 0.0168 80,000 +0.01(+68.00%)
Nov 18, 2014 0.0115 0.0129 0.0100 0.0100 388,900 -0.00(-13.04%)
Nov 14, 2014 0.0115 0.0115 0.0115 0 -0.00(-14.18%)
Nov 12, 2014 0.0134 0.0134 0.0134 0 +0.00(+0.75%)
Nov 07, 2014 0.0133 0.0133 0.0133 0 -0.00(-1.48%)
Nov 05, 2014 0.0135 0.0135 0.0135 0 -0.00(-6.90%)
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.