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 31, 2017 0.1650 0.1670 0.1500 0.1500 62,336 -0.02(-11.76%)
Jan 30, 2017 0.1700 0.1700 0.1662 0.1700 3,500 +0.00(+0.00%)
Jan 27, 2017 0.1700 0.1700 0.1699 0.1700 77,577 +0.00(+0.00%)
Jan 26, 2017 0.1700 0.1700 0.1700 0.1700 7,094 +0.00(+0.00%)
Jan 25, 2017 0.1650 0.1700 0.1650 0.1700 128,860 +0.01(+3.03%)
Jan 24, 2017 0.1700 0.1700 0.1650 0.1650 102,800 +0.01(+3.13%)
Jan 23, 2017 0.1600 0.1600 0.1500 0.1600 97,200 +0.01(+6.67%)
Jan 20, 2017 0.1500 0.1500 0.1500 0.1500 69,266 +0.00(+0.01%)
Jan 19, 2017 0.1475 0.1600 0.1475 0.1500 14,299 -0.00(-0.01%)
Jan 18, 2017 0.1475 0.1500 0.1475 0.1500 11,500 +0.00(+0.00%)
Jan 17, 2017 0.1500 0.1600 0.1500 0.1500 25,556 +0.00(+0.00%)
Jan 13, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2017 0.1499 0.1500 0.1499 0.1500 24,599 +0.01(+5.63%)
Jan 11, 2017 0.1501 0.1501 0.1400 0.1420 56,601 -0.01(-5.40%)
Jan 10, 2017 0.1510 0.1510 0.1500 0.1501 50,200 +0.00(+0.07%)
Jan 09, 2017 0.1654 0.1700 0.1500 0.1500 39,800 -0.02(-11.71%)
Jan 06, 2017 0.1500 0.1700 0.1500 0.1699 13,500 -0.01(-5.61%)
Jan 05, 2017 0.1800 0.1800 0.1800 0.1800 100 +0.01(+5.88%)
Jan 04, 2017 0.1700 0.1800 0.1700 0.1700 84,035 +0.00(+0.00%)
Jan 03, 2017 0.1700 0.1700 0.1700 0.1700 32,143 +0.00(+0.00%)
Dec 30, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 29, 2016 0.1570 0.1700 0.1570 0.1700 50,143 +0.00(+0.00%)
Dec 28, 2016 0.1700 0.1700 0.1700 0.1700 8,000 +0.02(+13.26%)
Dec 27, 2016 0.1700 0.1700 0.1501 0.1501 5,200 -0.02(-11.71%)
Dec 23, 2016 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Dec 22, 2016 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Dec 21, 2016 0.1650 0.1650 0.1400 0.1400 110,250 -0.02(-12.50%)
Dec 20, 2016 0.1600 0.1600 0.1550 0.1600 181,844 +0.00(+0.00%)
Dec 19, 2016 0.1500 0.1600 0.1500 0.1600 102,233 +0.01(+6.67%)
Dec 16, 2016 0.1500 0.1500 0.1500 0.1500 92,000 +0.01(+11.11%)
Dec 15, 2016 0.1500 0.1500 0.1350 0.1350 36,468 -0.01(-3.57%)
Dec 13, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 12, 2016 0.1300 0.1300 0.1200 0.1200 84,090 -0.02(-13.98%)
Dec 08, 2016 0.1395 0.1395 0.1395 0 +0.00(+0.00%)
Dec 07, 2016 0.1375 0.1395 0.1300 0.1395 34,400 +0.00(+1.45%)
Dec 06, 2016 0.1400 0.1400 0.1375 0.1375 49,000 +0.02(+14.58%)
Dec 05, 2016 0.1200 0.1300 0.1050 0.1200 50,617 +0.00(+3.99%)
Dec 02, 2016 0.1000 0.1800 0.1000 0.1154 422,663 -0.03(-23.07%)
Dec 01, 2016 0.1500 0.1580 0.1500 0.1500 236,630 +0.00(+0.00%)
Nov 30, 2016 0.1546 0.1700 0.1200 0.1500 545,300 +0.00(+0.00%)
Nov 29, 2016 0.1400 0.1500 0.1400 0.1500 288,600 +0.01(+7.14%)
Nov 28, 2016 0.1150 0.1400 0.1100 0.1400 187,700 +0.04(+40.00%)
Nov 25, 2016 0.0900 0.1000 0.0812 0.1000 460,000 +0.01(+11.11%)
Nov 23, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 22, 2016 0.0549 0.0900 0.0549 0.0900 320,849 +0.04(+80.00%)
Nov 21, 2016 0.0600 0.0600 0.0255 0.0500 607,883 -0.02(-28.57%)
Nov 18, 2016 0.0777 0.0777 0.0677 0.0700 34,000 -0.01(-12.50%)
Nov 17, 2016 0.0900 0.0975 0.0500 0.0800 790,103 +0.01(+14.29%)
Nov 16, 2016 0.0389 0.0900 0.0389 0.0700 565,280 +0.04(+159.26%)
Nov 15, 2016 0.0270 0.0270 0.0270 0.0270 54,200 +0.00(+8.00%)
Nov 14, 2016 0.0250 0.0250 0.0250 0.0250 190,620 +0.00(+0.00%)
Nov 10, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 09, 2016 0.0250 0.0250 0.0250 0.0250 405,200 +0.00(+0.00%)
Nov 08, 2016 0.0250 0.0255 0.0250 0.0250 621,629 +0.00(+0.00%)
Nov 07, 2016 0.0250 0.0255 0.0250 0.0250 460,000 +0.00(+0.00%)
Nov 04, 2016 0.0240 0.0250 0.0240 0.0250 40,000 +0.00(+0.00%)
Nov 03, 2016 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Nov 02, 2016 0.0300 0.0300 0.0250 0.0250 60,000 -0.01(-16.94%)
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.