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 (%)
Oct 28, 2016 0.0231 0.0231 0.0231 0 -0.00(-7.41%)
Oct 20, 2016 0.0250 0.0250 0.0250 0 +0.00(+18.48%)
Oct 10, 2016 0.0211 0.0211 0.0211 0 -0.01(-26.86%)
Oct 07, 2016 0.0320 0.0320 0.0289 0.0289 30,000 +0.00(+15.40%)
Oct 06, 2016 0.0250 0.0250 0.0250 0.0250 800 +0.00(+0.00%)
Oct 04, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 03, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 30, 2016 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Sep 29, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 28, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 27, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 26, 2016 0.0305 0.0305 0.0250 0.0250 100,000 -0.01(-28.57%)
Sep 23, 2016 0.0300 0.0350 0.0300 0.0350 40,000 +0.00(+12.36%)
Sep 20, 2016 0.0312 0.0312 0.0312 0 +0.00(+7.41%)
Sep 19, 2016 0.0200 0.0290 0.0200 0.0290 58,000 +0.01(+45.00%)
Sep 16, 2016 0.0250 0.0250 0.0200 0.0200 54,000 -0.01(-20.00%)
Sep 15, 2016 0.0250 0.0251 0.0250 0.0250 34,600 -0.00(-3.85%)
Sep 14, 2016 0.0260 0.0260 0.0260 0.0260 10,000 -0.00(-13.33%)
Sep 13, 2016 0.0236 0.0300 0.0236 0.0300 54,500 +0.01(+36.36%)
Sep 09, 2016 0.0220 0.0220 0.0220 0 -0.00(-9.09%)
Sep 08, 2016 0.0180 0.0242 0.0180 0.0242 61,000 +0.00(+21.61%)
Sep 07, 2016 0.0210 0.0250 0.0199 0.0199 86,900 -0.00(-11.32%)
Aug 31, 2016 0.0224 0.0224 0.0224 0 -0.00(-1.15%)
Aug 30, 2016 0.0227 0.0227 0.0227 0.0227 4,900 -0.01(-24.33%)
Aug 26, 2016 0.0300 0.0300 0.0300 0 +0.00(+2.04%)
Aug 24, 2016 0.0294 0.0294 0.0294 0 -0.01(-16.00%)
Aug 23, 2016 0.0349 0.0390 0.0349 0.0350 47,800 +0.01(+16.67%)
Aug 22, 2016 0.0300 0.0300 0.0300 0.0300 99,009 +0.00(+0.00%)
Aug 18, 2016 0.0300 0.0300 0.0300 0 +0.01(+20.68%)
Aug 12, 2016 0.0249 0.0249 0.0249 0 -0.00(-0.56%)
Aug 11, 2016 0.0350 0.0350 0.0250 0.0250 53,000 -0.01(-37.50%)
Aug 09, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
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.