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, 2013 0.0700 0.0850 0.0700 0.0850 194,190 -0.00(-5.56%)
May 29, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 28, 2013 0.0900 0.0900 0.0900 0.0900 10,000 +0.02(+38.46%)
May 24, 2013 0.0650 0.0900 0.0650 0.0650 20,000 -0.02(-27.78%)
May 23, 2013 0.0850 0.0900 0.0850 0.0900 45,000 -0.02(-18.18%)
May 21, 2013 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
May 20, 2013 0.0800 0.0800 0.0800 0.0800 20,000 -0.02(-20.00%)
May 17, 2013 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
May 16, 2013 0.1000 0.1050 0.1000 0.1000 37,000 +0.00(+0.00%)
May 15, 2013 0.1000 0.1300 0.1000 0.1000 187,250 +0.00(+0.00%)
May 13, 2013 0.0980 0.1000 0.0980 0.1000 207,200 +0.01(+5.26%)
May 09, 2013 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 08, 2013 0.1000 0.1000 0.1000 0.1000 9,500 +0.01(+11.11%)
May 07, 2013 0.1000 0.1000 0.0900 0.0900 39,230 -0.01(-10.00%)
May 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+3.09%)
May 02, 2013 0.0800 0.0970 0.0800 0.0970 60,304 +0.00(+0.00%)
Apr 30, 2013 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Apr 26, 2013 0.0970 0.0970 0.0970 0 -0.00(-3.00%)
Apr 24, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.04(+66.67%)
Apr 22, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 11, 2013 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Apr 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 27, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 26, 2013 0.0800 0.0900 0.0800 0.0900 15,500 +0.01(+12.50%)
Mar 19, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 15, 2013 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 14, 2013 0.0800 0.0800 0.0800 0.0800 7,000 -0.02(-20.00%)
Mar 11, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.01(+12.36%)
Mar 08, 2013 0.0890 0.0890 0.0890 0.0890 4,000 +0.04(+71.15%)
Mar 06, 2013 0.0520 0.0520 0.0520 0 -0.04(-41.57%)
Mar 04, 2013 0.0890 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
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.