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 (%)
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%)
Nov 01, 2016 0.0300 0.0350 0.0300 0.0301 50,000 +0.01(+30.04%)
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%)
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.