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 (%)
Jun 28, 2012 0.1140 0.1140 0.1140 0 +0.01(+14.00%)
Jun 27, 2012 0.1000 0.1000 0.1000 0.1000 100 +0.01(+5.26%)
Jun 26, 2012 0.0900 0.1000 0.0900 0.0950 14,500 +0.01(+6.15%)
Jun 25, 2012 0.0800 0.0895 0.0800 0.0895 6,300 +0.01(+11.87%)
Jun 22, 2012 0.0800 0.0800 0.0800 0.0800 24,785 -0.01(-15.34%)
Jun 21, 2012 0.0995 0.0995 0.0810 0.0945 1,800 -0.00(-0.53%)
Jun 20, 2012 0.1000 0.1000 0.0950 0.0950 11,500 -0.01(-5.00%)
Jun 19, 2012 0.1000 0.1000 0.0950 0.1000 18,450 -0.00(-4.76%)
Jun 15, 2012 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 14, 2012 0.1000 0.1150 0.1000 0.1100 52,825 +0.03(+37.50%)
Jun 13, 2012 0.0800 0.0800 0.0800 0.0800 12,500 -0.03(-27.27%)
Jun 12, 2012 0.0850 0.1100 0.0850 0.1100 5,900 +0.02(+29.41%)
Jun 11, 2012 0.1090 0.1090 0.0850 0.0850 2,235 -0.02(-21.66%)
Jun 08, 2012 0.0700 0.1085 0.0700 0.1085 43,800 +0.04(+55.00%)
Jun 07, 2012 0.0800 0.0800 0.0600 0.0700 115,550 -0.01(-12.50%)
Jun 06, 2012 0.0900 0.0900 0.0800 0.0800 40,089 -0.02(-20.00%)
Jun 04, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 29, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 25, 2012 0.0900 0.0900 0.0900 0.0900 2,488 +0.00(+0.00%)
May 24, 2012 0.1200 0.1200 0.0900 0.0900 47,100 -0.02(-17.43%)
May 23, 2012 0.0800 0.1090 0.0800 0.1090 100,758 +0.03(+36.25%)
May 17, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2012 0.0800 0.0800 0.0800 0.0800 26,500 -0.04(-30.43%)
May 11, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 04, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 03, 2012 0.1150 0.1150 0.1150 0.1150 28,900 +0.01(+15.00%)
May 02, 2012 0.1000 0.1000 0.1000 0.1000 49,700 -0.01(-13.04%)
May 01, 2012 0.1000 0.1150 0.0750 0.1150 72,250 +0.00(+0.88%)
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%)
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.