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 (%)
Jul 29, 2011 0.1850 0.1850 0.1500 0.1800 46,422 -0.02(-12.20%)
Jul 27, 2011 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Jul 26, 2011 0.2150 0.2150 0.1900 0.2150 18,100 +0.00(+0.00%)
Jul 22, 2011 0.2150 0.2150 0.2150 0 +0.03(+18.78%)
Jul 20, 2011 0.1810 0.1810 0.1810 0.1810 0 -0.05(-22.98%)
Jul 14, 2011 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Jul 13, 2011 0.2000 0.2000 0.2000 0.2000 12,240 -0.01(-4.76%)
Jul 12, 2011 0.2100 0.2100 0.2100 0.2100 5,500 +0.00(+0.00%)
Jul 11, 2011 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+5.00%)
Jul 08, 2011 0.1950 0.2000 0.1950 0.2000 118,000 +0.00(+0.00%)
Jul 07, 2011 0.2000 0.2000 0.2000 0.2000 60,940 -0.02(-9.09%)
Jul 05, 2011 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jul 01, 2011 0.1310 0.2250 0.1310 0.2250 230,000 +0.08(+50.00%)
Jun 29, 2011 0.1500 0.1500 0.1500 0 -0.00(-0.66%)
Jun 28, 2011 0.1500 0.1510 0.1500 0.1510 6,000 +0.02(+16.15%)
Jun 27, 2011 0.1800 0.1800 0.1300 0.1300 31,250 -0.05(-27.78%)
Jun 24, 2011 0.1650 0.1800 0.1650 0.1800 13,300 +0.01(+9.09%)
Jun 23, 2011 0.1800 0.1800 0.1650 0.1650 30,000 -0.01(-8.33%)
Jun 22, 2011 0.1600 0.1800 0.1600 0.1800 29,241 +0.02(+12.50%)
Jun 21, 2011 0.1800 0.1800 0.1600 0.1600 45,700 -0.02(-11.16%)
Jun 17, 2011 0.1801 0.1801 0.1801 0.1801 0 -0.05(-21.70%)
Jun 16, 2011 0.2300 0.2300 0.2300 0.2300 678 +0.01(+4.55%)
Jun 15, 2011 0.2300 0.2300 0.1750 0.2200 21,339 +0.00(+0.00%)
Jun 14, 2011 0.2200 0.2200 0.2200 0.2200 11,000 +0.00(+0.00%)
Jun 13, 2011 0.1950 0.2200 0.1950 0.2200 19,200 +0.02(+12.82%)
Jun 10, 2011 0.1700 0.1950 0.1531 0.1950 8,300 +0.02(+14.71%)
Jun 09, 2011 0.1750 0.1750 0.1700 0.1700 17,000 -0.00(-0.58%)
Jun 08, 2011 0.1900 0.2000 0.1710 0.1710 46,229 -0.00(-2.29%)
Jun 07, 2011 0.2200 0.2200 0.1750 0.1750 40,882 -0.05(-20.45%)
Jun 03, 2011 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
May 24, 2011 0.2300 0.2800 0.2300 0.2600 532,580 +0.04(+18.18%)
May 23, 2011 0.2300 0.2300 0.2200 0.2200 46,000 -0.01(-4.35%)
May 20, 2011 0.2300 0.2300 0.2300 0.2300 30,200 +0.00(+0.00%)
May 19, 2011 0.1700 0.2300 0.1700 0.2300 197,650 +0.06(+35.29%)
May 18, 2011 0.1800 0.1800 0.1650 0.1700 31,000 -0.00(-2.86%)
May 17, 2011 0.1750 0.1750 0.1750 0.1750 10,700 +0.00(+2.94%)
May 16, 2011 0.1750 0.1750 0.1700 0.1700 11,750 -0.02(-10.53%)
May 12, 2011 0.1900 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 11, 2011 0.2300 0.2300 0.2000 0.2000 4,260 +0.00(+0.00%)
May 10, 2011 0.2400 0.2400 0.2000 0.2000 63,800 -0.04(-16.67%)
May 09, 2011 0.2400 0.2400 0.2400 0.2400 10,500 +0.04(+20.00%)
May 06, 2011 0.2000 0.2000 0.1850 0.2000 229,650 +0.00(+0.00%)
May 05, 2011 0.1800 0.2000 0.1800 0.2000 84,640 -0.02(-9.09%)
May 04, 2011 0.2000 0.2200 0.2000 0.2200 22,500 +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.