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 (%)
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%)
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%)
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.