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 27, 2015 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jul 20, 2015 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jul 17, 2015 0.0230 0.0230 0.0190 0.0190 42,800 -0.00(-17.39%)
Jul 14, 2015 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Jul 13, 2015 0.0260 0.0260 0.0250 0.0250 46,700 -0.00(-3.85%)
Jul 06, 2015 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jul 01, 2015 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Jun 29, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 26, 2015 0.0266 0.0266 0.0250 0.0250 30,000 -0.00(-7.41%)
Jun 25, 2015 0.0272 0.0272 0.0270 0.0270 80,000 +0.00(+0.00%)
Jun 24, 2015 0.0270 0.0270 0.0270 0.0270 15,000 -0.00(-6.90%)
Jun 22, 2015 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 19, 2015 0.0259 0.0310 0.0259 0.0290 156,000 +0.00(+11.54%)
Jun 17, 2015 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Jun 15, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 12, 2015 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-3.85%)
Jun 09, 2015 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jun 08, 2015 0.0270 0.0275 0.0260 0.0260 39,053 -0.00(-3.70%)
Jun 05, 2015 0.0270 0.0270 0.0270 0.0270 25,000 +0.00(+0.00%)
Jun 03, 2015 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Jun 02, 2015 0.0285 0.0285 0.0270 0.0270 21,000 -0.00(-9.00%)
Jun 01, 2015 0.0298 0.0298 0.0297 0.0297 50,000 -0.00(-0.10%)
May 27, 2015 0.0297 0.0297 0.0297 0 +0.00(+2.41%)
May 26, 2015 0.0280 0.0290 0.0275 0.0290 155,000 +0.00(+0.00%)
May 22, 2015 0.0290 0.0290 0.0290 0 -0.00(-1.69%)
May 21, 2015 0.0283 0.0295 0.0270 0.0295 60,768 +0.00(+0.00%)
May 19, 2015 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
May 18, 2015 0.0285 0.0295 0.0285 0.0295 44,500 +0.00(+5.36%)
May 15, 2015 0.0285 0.0285 0.0280 0.0280 80,000 +0.00(+8.95%)
May 14, 2015 0.0242 0.0257 0.0240 0.0257 233,000 +0.00(+11.74%)
May 13, 2015 0.0199 0.0240 0.0199 0.0230 360,225 +0.00(+15.00%)
May 12, 2015 0.0179 0.0217 0.0179 0.0200 163,502 +0.01(+33.33%)
May 11, 2015 0.0170 0.0170 0.0150 0.0150 136,305 -0.00(-11.76%)
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.