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

Sustainable Green Team Ltd (OP: SGTM )

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 29, 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 (%)
Dec 31, 2021 9.240 9.240 9.240 9.240 225 +1.19(+14.78%)
Dec 30, 2021 7.780 8.050 7.500 8.050 1,053 +0.00(+0.00%)
Dec 29, 2021 7.510 8.050 7.510 8.050 305 +0.00(+0.00%)
Dec 27, 2021 8.050 8.050 8.050 0 +0.20(+2.55%)
Dec 22, 2021 7.850 7.850 7.850 50 +0.35(+4.67%)
Dec 20, 2021 7.900 7.900 5.970 7.500 5,566 +0.00(+0.00%)
Dec 17, 2021 7.510 7.510 7.500 7.500 575 -0.01(-0.13%)
Dec 16, 2021 7.500 7.510 7.500 7.510 500 -0.14(-1.83%)
Dec 13, 2021 7.650 7.650 7.650 0 -0.10(-1.29%)
Dec 10, 2021 7.750 7.750 7.750 7.750 100 -0.15(-1.90%)
Dec 09, 2021 7.750 7.900 7.750 7.900 400 +0.15(+1.94%)
Dec 08, 2021 7.750 7.750 7.750 7.750 297 -0.15(-1.90%)
Dec 07, 2021 7.950 7.950 7.900 7.900 631 +0.15(+1.94%)
Dec 06, 2021 7.875 7.875 7.750 7.750 1,417 -0.25(-3.12%)
Dec 03, 2021 7.500 8.000 7.500 8.000 5,466 +0.00(+0.00%)
Dec 02, 2021 7.500 8.000 7.500 8.000 550 +0.00(+0.00%)
Dec 01, 2021 8.000 8.270 7.692 8.000 593 -0.02(-0.25%)
Nov 30, 2021 7.500 8.020 7.500 8.020 2,300 +0.02(+0.25%)
Nov 29, 2021 8.000 8.000 6.760 8.000 450 +0.00(+0.00%)
Nov 24, 2021 8.000 8.000 8.000 0 -0.40(-4.76%)
Nov 23, 2021 7.000 8.400 7.000 8.400 1,010 +1.40(+20.00%)
Nov 22, 2021 7.000 8.250 7.000 7.000 11,487 -1.79(-20.36%)
Nov 19, 2021 8.520 8.790 8.150 8.790 5,959 +0.09(+1.03%)
Nov 18, 2021 8.600 8.700 8.700 8.700 2,515 -0.01(-0.06%)
Nov 17, 2021 8.510 8.990 8.510 8.705 970 -0.29(-3.28%)
Nov 16, 2021 8.510 9.000 8.500 9.000 1,511 -0.30(-3.23%)
Nov 15, 2021 9.000 9.300 8.500 9.300 1,130 +0.21(+2.31%)
Nov 12, 2021 8.750 9.090 8.700 9.090 6,000 +0.34(+3.89%)
Nov 11, 2021 8.575 8.750 8.400 8.750 3,882 +0.30(+3.55%)
Nov 10, 2021 8.300 8.450 8.450 6,176 +0.15(+1.81%)
Nov 09, 2021 8.000 8.300 8.000 8.300 3,535 +0.29(+3.62%)
Nov 08, 2021 8.205 8.400 8.010 8.010 3,172 -0.39(-4.64%)
Nov 05, 2021 8.000 8.400 7.800 8.400 7,833 +0.40(+5.00%)
Nov 04, 2021 7.450 8.120 7.000 8.000 8,484 +0.75(+10.34%)
Nov 03, 2021 6.500 7.500 6.500 7.250 4,636 +0.50(+7.41%)
Nov 02, 2021 6.750 7.000 6.750 6.750 1,251 +0.00(+0.00%)
Nov 01, 2021 6.750 6.990 6.750 6.750 1,653 -0.20(-2.88%)
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%)
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.