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 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%)
Jun 01, 2017 0.0800 0.0800 0.0700 0.0780 35,075 +0.00(+0.00%)
May 30, 2017 0.0780 0.0780 0.0780 0 -0.00(-2.38%)
May 26, 2017 0.0750 0.0799 0.0750 0.0799 3,900 +0.01(+13.98%)
May 25, 2017 0.0790 0.0790 0.0701 0.0701 1,788 -0.01(-11.15%)
May 24, 2017 0.0789 0.0789 0.0789 0.0789 1,700 -0.00(-1.25%)
May 23, 2017 0.0799 0.0799 0.0799 0.0799 10,100 +0.01(+13.98%)
May 18, 2017 0.0701 0.0701 0.0701 0 +0.00(+0.14%)
May 16, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 15, 2017 0.0702 0.0702 0.0700 0.0700 101,000 -0.01(-12.50%)
May 12, 2017 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
May 11, 2017 0.0850 0.0850 0.0800 0.0800 100,000 -0.01(-13.89%)
May 10, 2017 0.0899 0.0929 0.0850 0.0929 68,000 +0.00(+3.45%)
May 09, 2017 0.0800 0.0898 0.0799 0.0898 52,600 +0.01(+16.14%)
May 08, 2017 0.0720 0.0773 0.0700 0.0773 62,301 +0.01(+10.46%)
May 05, 2017 0.0799 0.0799 0.0700 0.0700 104,500 -0.02(-22.05%)
May 04, 2017 0.0897 0.0898 0.0897 0.0898 2,099 +0.00(+0.11%)
May 03, 2017 0.0702 0.0897 0.0702 0.0897 2,969 +0.02(+38.00%)
Apr 28, 2017 0.0650 0.0650 0.0650 0 +0.00(+7.44%)
Apr 27, 2017 0.0626 0.0626 0.0605 0.0605 15,000 -0.00(-6.92%)
Apr 26, 2017 0.0650 0.0650 0.0650 0.0650 8,560 +0.00(+5.69%)
Apr 25, 2017 0.0900 0.0900 0.0615 0.0615 75,307 -0.03(-31.67%)
Apr 24, 2017 0.0900 0.0900 0.0614 0.0900 67,000 +0.02(+28.39%)
Apr 21, 2017 0.0702 0.0702 0.0701 0.0701 9,977 -0.02(-24.72%)
Apr 20, 2017 0.0602 0.0931 0.0601 0.0931 11,876 +0.01(+16.40%)
Apr 19, 2017 0.0900 0.1000 0.0728 0.0800 22,051 -0.01(-11.01%)
Apr 18, 2017 0.0518 0.0900 0.0518 0.0899 49,905 -0.00(-0.11%)
Apr 17, 2017 0.0900 0.0900 0.0900 0.0900 6,990 +0.00(+0.00%)
Apr 12, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 11, 2017 0.1270 0.1270 0.0900 0.0900 6,000 -0.04(-28.97%)
Apr 10, 2017 0.0605 0.1267 0.0605 0.1267 2,700 -0.00(-0.24%)
Apr 07, 2017 0.1270 0.1270 0.1270 0.1270 500 +0.00(+0.00%)
Apr 06, 2017 0.1000 0.1270 0.1000 0.1270 50,450 +0.04(+47.67%)
Apr 05, 2017 0.0860 0.0860 0.0860 0.0860 900 +0.01(+7.50%)
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.