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 (%)
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%)
May 03, 2011 0.2200 0.2200 0.1700 0.2200 150,900 -0.01(-2.22%)
Apr 29, 2011 0.2250 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Apr 28, 2011 0.2500 0.2500 0.2400 0.2500 42,500 +0.00(+0.00%)
Apr 27, 2011 0.2200 0.2800 0.2200 0.2500 54,765 +0.04(+19.05%)
Apr 26, 2011 0.1800 0.2100 0.1800 0.2100 99,800 +0.06(+40.00%)
Apr 25, 2011 0.1500 0.1500 0.1500 0.1500 385 -0.03(-16.67%)
Apr 21, 2011 0.1500 0.1800 0.1500 0.1800 66,005 +0.00(+0.00%)
Apr 20, 2011 0.1800 0.1800 0.1800 0.1800 6,542 +0.00(+0.00%)
Apr 19, 2011 0.1500 0.2000 0.1500 0.1800 20,188 +0.03(+20.00%)
Apr 18, 2011 0.2000 0.2000 0.1500 0.1500 20,875 -0.05(-25.00%)
Apr 15, 2011 0.2000 0.2000 0.1800 0.2000 6,000 -0.01(-4.76%)
Apr 14, 2011 0.2100 0.2100 0.2100 0.2100 1,200 +0.00(+0.00%)
Apr 12, 2011 0.2100 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Apr 11, 2011 0.2100 0.2250 0.2100 0.2250 12,275 +0.01(+4.65%)
Apr 08, 2011 0.2150 0.2300 0.2150 0.2150 22,140 -0.04(-14.00%)
Apr 06, 2011 0.2500 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Apr 05, 2011 0.2500 0.2700 0.2500 0.2700 35,000 +0.00(+0.00%)
Apr 04, 2011 0.2500 0.2700 0.2500 0.2700 13,550 +0.02(+8.00%)
Apr 01, 2011 0.2500 0.2700 0.2350 0.2500 171,010 +0.01(+4.17%)
Mar 31, 2011 0.2500 0.2500 0.2050 0.2400 25,225 +0.02(+9.09%)
Mar 30, 2011 0.2200 0.2200 0.2200 0.2200 63,711 +0.01(+5.77%)
Mar 29, 2011 0.2500 0.2500 0.2000 0.2080 192,800 -0.04(-16.80%)
Mar 28, 2011 0.2600 0.3000 0.2400 0.2500 110,481 -0.01(-3.85%)
Mar 25, 2011 0.2100 0.2600 0.2100 0.2600 92,168 +0.02(+8.33%)
Mar 24, 2011 0.2000 0.2400 0.2000 0.2400 180,656 +0.04(+20.00%)
Mar 23, 2011 0.2000 0.2000 0.2000 0.2000 100,000 +0.00(+0.00%)
Mar 22, 2011 0.2000 0.2400 0.2000 0.2000 224,926 +0.00(+0.00%)
Mar 21, 2011 0.1800 0.2000 0.1800 0.2000 100,778 +0.03(+17.65%)
Mar 18, 2011 0.1800 0.1800 0.1675 0.1700 85,000 -0.01(-5.56%)
Mar 17, 2011 0.2000 0.2000 0.1800 0.1800 26,500 -0.02(-10.00%)
Mar 16, 2011 0.1700 0.2000 0.1700 0.2000 220,000 +0.05(+32.45%)
Mar 15, 2011 0.1510 0.1510 0.1510 0.1510 4,000 -0.02(-11.18%)
Mar 14, 2011 0.1700 0.1700 0.1700 0.1700 33,125 +0.00(+0.00%)
Mar 11, 2011 0.1700 0.1700 0.1700 0.1700 16,750 -0.03(-15.00%)
Mar 10, 2011 0.1600 0.2000 0.1600 0.2000 52,000 +0.00(+0.00%)
Mar 09, 2011 0.2000 0.2000 0.2000 0.2000 22,355 +0.00(+0.00%)
Mar 08, 2011 0.1900 0.2000 0.1900 0.2000 61,000 +0.01(+2.56%)
Mar 07, 2011 0.2000 0.2000 0.1700 0.1950 68,000 -0.01(-2.50%)
Mar 04, 2011 0.2000 0.2000 0.2000 0.2000 17,019 +0.00(+0.00%)
Mar 03, 2011 0.2000 0.2000 0.1800 0.2000 92,825 +0.00(+0.00%)
Mar 02, 2011 0.2500 0.2500 0.1800 0.2000 68,532 -0.01(-6.98%)
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.