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 (%)
Apr 30, 2012 0.1150 0.1150 0.1140 0.1140 10,479 -0.00(-0.78%)
Apr 26, 2012 0.1149 0.1149 0.1149 0 +0.01(+14.90%)
Apr 25, 2012 0.0900 0.1120 0.0900 0.1000 56,385 -0.01(-9.91%)
Apr 24, 2012 0.1111 0.1111 0.1110 0.1110 5,600 +0.00(+0.91%)
Apr 23, 2012 0.1210 0.1210 0.1100 0.1100 25,560 -0.03(-21.43%)
Apr 20, 2012 0.1400 0.1400 0.1400 0.1400 7,625 +0.02(+16.67%)
Apr 19, 2012 0.1150 0.1200 0.1150 0.1200 83,640 +0.00(+0.00%)
Apr 18, 2012 0.1200 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Apr 16, 2012 0.1200 0.1200 0.1200 0 +0.04(+60.00%)
Apr 13, 2012 0.0750 0.0750 0.0750 0.0750 132 -0.04(-31.82%)
Apr 12, 2012 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Apr 09, 2012 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Apr 05, 2012 0.0800 0.0800 0.0750 0.0800 58,470 -0.02(-20.00%)
Apr 03, 2012 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 02, 2012 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Mar 30, 2012 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Mar 28, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 27, 2012 0.1100 0.1100 0.1100 0.1100 10,100 +0.00(+0.00%)
Mar 26, 2012 0.1100 0.1100 0.0850 0.1100 79,900 +0.04(+46.67%)
Mar 22, 2012 0.0750 0.0750 0.0750 0 -0.04(-31.82%)
Mar 21, 2012 0.1100 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Mar 20, 2012 0.0750 0.1100 0.0750 0.1100 15,330 +0.00(+0.00%)
Mar 19, 2012 0.0750 0.1100 0.0750 0.1100 18,130 +0.01(+10.00%)
Mar 16, 2012 0.1000 0.1000 0.1000 0.1000 775 +0.00(+0.00%)
Mar 14, 2012 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 13, 2012 0.0910 0.1100 0.0900 0.1100 52,979 +0.00(+0.00%)
Mar 12, 2012 0.1100 0.1100 0.1100 0.1100 3,400 +0.00(+0.00%)
Mar 09, 2012 0.1100 0.1100 0.1100 0.1100 17,000 +0.03(+37.50%)
Mar 05, 2012 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Mar 02, 2012 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Mar 01, 2012 0.1100 0.1100 0.1100 0.1100 4,999 +0.00(+0.92%)
Feb 29, 2012 0.1090 0.1090 0.1090 0.1090 475 -0.00(-0.91%)
Feb 28, 2012 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.46%)
Feb 27, 2012 0.1050 0.1100 0.0900 0.1095 46,344 +0.01(+9.50%)
Feb 23, 2012 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 22, 2012 0.0900 0.1100 0.0900 0.1100 135,350 +0.01(+10.00%)
Feb 21, 2012 0.1355 0.1355 0.1000 0.1000 15,110 -0.05(-33.33%)
Feb 17, 2012 0.1000 0.1500 0.1000 0.1500 50,549 +0.06(+66.67%)
Feb 15, 2012 0.0900 0.0900 0.0900 0 -0.06(-40.00%)
Feb 13, 2012 0.1500 0.1500 0.1500 0 +0.06(+66.67%)
Feb 10, 2012 0.1500 0.1500 0.0900 0.0900 11,638 -0.01(-10.00%)
Feb 08, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 06, 2012 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 03, 2012 0.0800 0.2000 0.0800 0.1100 912,068 +0.03(+37.50%)
Feb 02, 2012 0.0550 0.0800 0.0550 0.0800 254,700 +0.03(+45.45%)
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.