Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sustainable Green Team Ltd (OP: SGTM )

0.8950 -0.1050 (-10.50%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 2, 2024 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 (%)
Oct 29, 2021 6.750 7.000 6.500 6.950 2,354 +0.30(+4.51%)
Oct 28, 2021 6.450 6.650 6.250 6.650 11,155 +0.39(+6.23%)
Oct 27, 2021 6.250 6.500 6.145 6.260 6,561 +0.03(+0.48%)
Oct 26, 2021 6.040 5.520 6.230 4,887 +0.73(+13.27%)
Oct 25, 2021 5.045 5.660 5.045 5.500 6,400 +0.41(+8.06%)
Oct 22, 2021 5.000 5.090 5.000 5.090 2,820 +0.00(+0.00%)
Oct 21, 2021 5.000 5.100 5.000 5.090 23,353 +0.07(+1.39%)
Oct 20, 2021 4.500 5.020 3.500 5.020 9,064 +0.02(+0.40%)
Oct 19, 2021 5.010 5.035 5.000 5.000 15,330 -0.06(-1.19%)
Oct 18, 2021 5.300 5.500 5.040 5.060 30,086 -0.56(-9.96%)
Oct 15, 2021 5.890 5.980 5.550 5.620 4,749 +0.22(+4.07%)
Oct 14, 2021 5.890 6.000 5.270 5.400 19,611 -0.49(-8.32%)
Oct 13, 2021 5.348 6.150 5.150 5.890 6,295 -0.11(-1.83%)
Oct 12, 2021 5.600 6.000 4.750 6.000 10,229 +0.40(+7.14%)
Oct 11, 2021 4.250 7.000 4.150 5.600 26,750 +1.16(+26.13%)
Oct 08, 2021 3.400 4.500 3.400 4.440 11,242 +0.34(+8.29%)
Oct 07, 2021 2.700 4.350 2.605 4.100 9,419 +1.44(+54.14%)
Oct 06, 2021 1.900 2.750 1.900 2.660 8,310 +0.67(+33.67%)
Oct 05, 2021 1.300 1.990 1.300 1.990 12,595 +0.69(+53.08%)
Oct 04, 2021 1.155 1.400 1.155 1.300 2,200 +0.12(+10.17%)
Oct 01, 2021 1.155 1.180 1.155 1.180 500 +0.00(+0.00%)
Sep 30, 2021 1.130 1.180 1.130 1.180 451 +0.05(+4.42%)
Sep 29, 2021 1.180 1.180 1.130 1.130 5,413 +0.09(+8.65%)
Sep 28, 2021 1.040 1.040 1.040 1.040 100 -0.06(-5.45%)
Sep 27, 2021 1.100 1.100 1.100 1.100 835 -0.08(-6.78%)
Sep 24, 2021 1.180 1.180 1.110 1.180 4,500 -0.02(-1.67%)
Sep 23, 2021 1.200 1.200 1.200 1.200 350 -0.04(-3.22%)
Sep 22, 2021 1.400 1.400 1.240 1.240 2,257 -0.10(-7.47%)
Sep 21, 2021 1.310 1.400 1.310 1.340 1,090 +0.08(+5.93%)
Sep 20, 2021 1.310 1.310 1.265 1.265 1,944 -0.14(-9.64%)
Sep 17, 2021 1.400 1.400 1.400 1.400 215 +0.00(+0.00%)
Sep 16, 2021 1.400 1.400 1.400 1.400 1,000 +0.09(+6.87%)
Sep 15, 2021 1.265 1.310 1.265 1.310 699 +0.11(+9.17%)
Sep 14, 2021 1.400 1.400 1.200 1.200 3,090 -0.10(-7.69%)
Sep 13, 2021 1.250 1.305 1.230 1.300 2,475 +0.15(+13.04%)
Sep 10, 2021 1.220 1.290 1.150 1.150 1,500 +0.00(+0.00%)
Sep 09, 2021 1.290 1.300 1.030 1.150 1,998 -0.17(-12.88%)
Sep 07, 2021 1.320 1.320 1.320 130 +0.29(+28.16%)
Sep 02, 2021 1.030 1.030 1.030 15 -0.04(-3.74%)
Aug 31, 2021 1.070 1.070 1.070 0 +0.01(+0.94%)
Aug 27, 2021 1.060 1.060 1.060 0 -0.15(-12.40%)
Aug 26, 2021 1.210 1.210 1.210 1.210 100 +0.15(+14.15%)
Aug 25, 2021 1.060 1.060 1.060 1.060 2,030 +0.00(+0.00%)
Aug 20, 2021 1.060 1.060 1.060 25 -0.02(-1.85%)
Aug 19, 2021 1.080 1.080 1.060 1.080 300 +0.02(+1.89%)
Aug 18, 2021 1.100 1.100 1.060 1.060 2,332 -0.01(-0.93%)
Aug 16, 2021 1.070 1.070 1.070 0 +0.01(+0.94%)
Aug 11, 2021 1.060 1.060 1.060 0 -0.09(-7.83%)
Aug 10, 2021 1.060 1.150 1.060 1.150 2,900 +0.10(+9.52%)
Aug 09, 2021 1.050 1.050 1.050 1.050 100 -0.08(-7.08%)
Aug 06, 2021 1.130 1.130 1.130 1.130 103 +0.07(+6.60%)
Aug 05, 2021 1.060 1.060 1.060 1.060 238 +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.