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 (%)
Aug 29, 2014 0.0193 0.0193 0.0193 0 +0.00(+0.52%)
Aug 28, 2014 0.0180 0.0192 0.0180 0.0192 33,930 +0.00(+5.49%)
Aug 27, 2014 0.0182 0.0182 0.0182 0.0182 14,395 +0.00(+0.00%)
Aug 26, 2014 0.0199 0.0199 0.0182 10,110 -0.00(-8.54%)
Aug 25, 2014 0.0176 0.0199 0.0175 0.0199 61,405 +0.00(+0.00%)
Aug 22, 2014 0.0181 0.0199 0.0180 0.0199 142,000 -0.00(-0.50%)
Aug 21, 2014 0.0184 0.0198 0.0184 0.0200 216,110 +0.00(+2.56%)
Aug 20, 2014 0.0151 0.0197 0.0151 0.0195 382,917 +0.00(+3.72%)
Aug 18, 2014 0.0188 0.0188 0.0188 0 -0.00(-4.57%)
Aug 15, 2014 0.0199 0.0181 0.0197 103,300 -0.00(-1.01%)
Aug 14, 2014 0.0289 0.0289 0.0199 0.0199 332,100 -0.01(-33.44%)
Aug 13, 2014 0.0300 0.0300 0.0299 31,675 -0.00(-0.33%)
Aug 12, 2014 0.0269 0.0270 0.0222 0.0300 12,000 +0.00(+20.00%)
Aug 08, 2014 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Aug 06, 2014 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Aug 05, 2014 0.0280 0.0344 0.0240 0.0300 594,818 -0.00(-12.79%)
Aug 04, 2014 0.0264 0.0344 0.0260 0.0344 438,200 +0.00(+14.67%)
Jul 30, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 23, 2014 0.0250 0.0350 0.0250 0.0350 15,000 +0.00(+0.86%)
Jul 21, 2014 0.0347 0.0347 0.0347 0 +0.00(+15.67%)
Jul 17, 2014 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Jul 14, 2014 0.0310 0.0310 0.0310 0 -0.00(-0.96%)
Jul 11, 2014 0.0313 0.0313 0.0313 0.0313 10,000 -0.00(-10.57%)
Jul 10, 2014 0.0350 0.0350 0.0350 0.0350 17,850 -0.01(-20.27%)
Jul 07, 2014 0.0439 0.0439 0.0439 0 +0.00(+0.00%)
Jul 03, 2014 0.0439 0.0439 0.0439 0 +0.01(+27.25%)
Jul 02, 2014 0.0345 0.0345 0.0345 0.0345 580 -0.01(-22.12%)
Jun 30, 2014 0.0443 0.0443 0.0443 0 -0.00(-5.54%)
Jun 26, 2014 0.0469 0.0469 0.0469 0 +0.01(+17.25%)
Jun 23, 2014 0.0400 0.0400 0.0400 60 +0.00(+0.25%)
Jun 20, 2014 0.0399 0.0399 0.0399 0.0399 490 -0.00(-5.00%)
Jun 19, 2014 0.0290 0.0420 0.0290 0.0420 4,660 -0.02(-28.69%)
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.