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 (%)
May 31, 2018 0.0400 0.0400 0.0400 0 -0.06(-60.04%)
May 30, 2018 0.0950 0.1020 0.0950 0.1001 813,710 +0.01(+14.40%)
May 22, 2018 0.0875 0.0875 0.0875 0 -0.01(-7.89%)
May 14, 2018 0.0950 0.0950 0.0950 0 -0.00(-3.55%)
May 10, 2018 0.0985 0.0985 0.0985 0 +0.05(+97.00%)
May 09, 2018 0.0390 0.0985 0.0390 0.0500 80,649 +0.02(+66.67%)
May 04, 2018 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
May 03, 2018 0.0390 0.0390 0.0390 0.0390 20,000 +0.01(+47.73%)
May 02, 2018 0.0264 0.0264 0.0264 0.0264 13,535 -0.01(-26.26%)
Apr 24, 2018 0.0358 0.0358 0.0358 0 -0.00(-8.21%)
Apr 23, 2018 0.0390 0.0390 0.0390 0.0390 55,950 -0.00(-4.88%)
Apr 19, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Apr 13, 2018 0.0410 0.0410 0.0410 0 +0.01(+36.67%)
Apr 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 27, 2018 0.0300 0.0300 0.0300 0 -0.01(-26.83%)
Mar 22, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Mar 21, 2018 0.0410 0.0410 0.0410 0.0410 7,317 +0.01(+36.67%)
Mar 20, 2018 0.0300 0.0300 0.0300 0.0300 158 +0.00(+0.00%)
Mar 19, 2018 0.0300 0.0300 0.0300 0.0300 9,000 -0.01(-19.35%)
Mar 16, 2018 0.0372 0.0372 0.0372 0.0372 800 +0.01(+20.00%)
Mar 14, 2018 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 13, 2018 0.0310 0.0310 0.0310 0.0310 1,000 +0.00(+0.00%)
Mar 08, 2018 0.0310 0.0310 0.0310 0 -0.01(-27.91%)
Mar 05, 2018 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 02, 2018 0.0430 0.0430 0.0430 0.0430 2,750 -0.00(-6.52%)
Feb 27, 2018 0.0460 0.0460 0.0460 0 +0.02(+53.33%)
Feb 21, 2018 0.0300 0.0300 0.0300 0 -0.02(-36.03%)
Feb 20, 2018 0.0469 0.0469 0.0469 0.0469 6,900 +0.00(+3.08%)
Feb 15, 2018 0.0455 0.0455 0.0455 0 +0.01(+17.42%)
Feb 13, 2018 0.0387 0.0387 0.0387 0 +0.01(+28.52%)
Jan 31, 2018 0.0301 0.0301 0.0301 0 +0.00(+0.50%)
Jan 30, 2018 0.0400 0.0475 0.0300 0.0300 45,600 -0.00(-10.18%)
Jan 24, 2018 0.0334 0.0334 0.0334 0 +0.00(+0.00%)
Jan 19, 2018 0.0334 0.0334 0.0334 0 +0.00(+0.00%)
Jan 18, 2018 0.0334 0.0334 0.0334 0.0334 3,600 -0.00(-0.15%)
Dec 28, 2017 0.0335 0.0335 0.0335 0 +0.00(+11.50%)
Dec 20, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 14, 2017 0.0300 0.0300 0.0300 0 -0.01(-24.05%)
Dec 12, 2017 0.0395 0.0395 0.0395 0 +0.00(+0.00%)
Dec 07, 2017 0.0395 0.0395 0.0395 0 +0.01(+31.67%)
Nov 30, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 07, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 02, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 24, 2017 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Oct 23, 2017 0.0500 0.0500 0.0500 0.0500 1,300 +0.00(+0.00%)
Oct 20, 2017 0.0500 0.0500 0.0500 0.0500 100 +0.02(+66.67%)
Oct 19, 2017 0.0300 0.0300 0.0300 0.0300 5,659 +0.00(+0.00%)
Oct 17, 2017 0.0300 0.0300 0.0300 4 -0.01(-25.00%)
Oct 09, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 04, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 27, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 21, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Sep 15, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 14, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Sep 13, 2017 0.0550 0.0550 0.0500 0.0500 34,898 -0.01(-9.91%)
Sep 12, 2017 0.0555 0.0555 0.0555 0.0555 4,000 +0.00(+0.70%)
Sep 11, 2017 0.0555 0.0555 0.0551 0.0551 10,000 -0.00(-0.69%)
Sep 07, 2017 0.0555 0.0555 0.0555 0 -0.01(-14.62%)
Sep 05, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Sep 01, 2017 0.0550 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Aug 30, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 28, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 16, 2017 0.0650 0.0650 0.0600 0.0600 13,400 +0.00(+0.00%)
Aug 15, 2017 0.0600 0.0600 0.0600 0.0600 22,000 -0.01(-7.69%)
Aug 14, 2017 0.0650 0.0650 0.0650 0.0650 800 -0.01(-13.39%)
Aug 10, 2017 0.0751 0.0751 0.0751 0 +0.01(+7.21%)
Aug 09, 2017 0.0672 0.0700 0.0672 0.0700 10,000 +0.00(+4.14%)
Aug 04, 2017 0.0672 0.0672 0.0672 0 +0.00(+5.03%)
Aug 03, 2017 0.0700 0.0700 0.0640 0.0640 3,063 -0.00(-6.91%)
Aug 02, 2017 0.0688 0.0688 0.0688 0.0688 2,500 +0.00(+5.77%)
Aug 01, 2017 0.0650 0.0700 0.0600 0.0650 326,580 -0.02(-23.53%)
Jul 27, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 26, 2017 0.0850 0.0850 0.0850 0.0850 700 -0.00(-5.45%)
Jul 24, 2017 0.0899 0.0899 0.0899 0 +0.01(+19.07%)
Jul 21, 2017 0.1000 0.1000 0.0651 0.0755 38,400 -0.01(-16.11%)
Jul 20, 2017 0.0900 0.0900 0.0900 0.0900 1,888 +0.02(+38.04%)
Jul 19, 2017 0.0652 0.0652 0.0652 0.0652 1,000 -0.01(-13.07%)
Jul 18, 2017 0.0850 0.0940 0.0750 0.0750 69,805 -0.02(-20.21%)
Jul 17, 2017 0.0875 0.0940 0.0850 0.0940 38,700 +0.00(+4.44%)
Jul 14, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.11%)
Jul 13, 2017 0.0900 0.0900 0.0899 0.0899 2,000 +0.01(+19.87%)
Jul 12, 2017 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-13.34%)
Jul 11, 2017 0.0900 0.0900 0.0866 0.0866 22,000 +0.01(+8.19%)
Jul 10, 2017 0.0940 0.0940 0.0800 0.0800 69,630 +0.01(+8.11%)
Jul 06, 2017 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Jul 05, 2017 0.0700 0.0740 0.0700 0.0740 15,000 +0.01(+23.33%)
Jul 03, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 30, 2017 0.0800 0.0800 0.0600 0.0600 98,404 -0.01(-20.00%)
Jun 28, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 26, 2017 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jun 23, 2017 0.0617 0.0617 0.0575 0.0600 41,328 +0.00(+0.00%)
Jun 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 20, 2017 0.0552 0.0665 0.0550 0.0550 27,802 -0.01(-18.64%)
Jun 19, 2017 0.0676 0.0676 0.0676 0.0676 1,100 +0.01(+12.67%)
Jun 13, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 09, 2017 0.0600 0.0600 0.0600 89 -0.00(-4.75%)
Jun 08, 2017 0.0623 0.0630 0.0623 0.0630 723 -0.01(-7.65%)
Jun 06, 2017 0.0682 0.0682 0.0682 0 +0.01(+9.66%)
Jun 05, 2017 0.0780 0.0780 0.0622 0.0622 42,900 -0.01(-11.14%)
Jun 02, 2017 0.0700 0.0700 0.0700 0.0700 7,925 -0.01(-10.26%)
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.