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

Sustainable Green Team Ltd (OP: SGTM )

1.510 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 2.850 2.850 2.380 2.380 700 -0.12(-4.66%)
Mar 30, 2021 2.250 2.600 2.250 2.496 900 +0.30(+13.47%)
Mar 26, 2021 2.200 2.200 2.200 0 -0.20(-8.33%)
Mar 25, 2021 2.200 2.400 2.200 2.400 200 +0.29(+13.74%)
Mar 24, 2021 2.260 2.960 2.110 2.110 1,380 -0.19(-8.26%)
Mar 23, 2021 2.300 2.300 2.300 2.300 300 -0.05(-2.13%)
Mar 22, 2021 2.300 2.500 2.290 2.350 558 -0.45(-16.07%)
Mar 19, 2021 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Mar 18, 2021 2.600 2.800 2.110 2.800 635 +0.20(+7.69%)
Mar 17, 2021 2.600 2.600 2.600 2.600 669 +0.00(+0.00%)
Mar 16, 2021 2.500 2.600 2.500 2.600 200 -0.14(-5.11%)
Mar 15, 2021 2.690 2.930 2.350 2.740 1,580 +0.06(+2.24%)
Mar 12, 2021 2.680 2.680 2.110 2.680 600 +0.00(+0.00%)
Mar 11, 2021 2.640 2.680 2.000 2.680 1,908 -0.01(-0.37%)
Mar 10, 2021 2.010 2.930 2.010 2.690 630 +0.00(+0.00%)
Mar 09, 2021 2.690 2.690 2.690 52 +0.00(+0.00%)
Mar 08, 2021 2.450 2.690 2.010 2.690 597 +0.20(+8.03%)
Mar 05, 2021 2.490 2.490 2.490 2.490 1,300 +0.00(+0.00%)
Mar 04, 2021 2.310 2.490 2.050 2.490 1,150 +0.24(+10.67%)
Mar 03, 2021 1.770 2.500 1.340 2.250 6,300 -0.50(-18.18%)
Mar 02, 2021 2.370 2.930 2.370 2.750 1,431 -0.02(-0.72%)
Mar 01, 2021 2.930 3.000 2.770 2.770 1,570 -0.48(-14.64%)
Feb 26, 2021 2.770 4.190 2.770 3.245 1,200 +0.50(+18.00%)
Feb 25, 2021 2.770 2.770 2.750 2.750 4,728 +0.19(+7.42%)
Feb 24, 2021 3.900 3.900 2.560 2.560 752 -1.99(-43.74%)
Feb 23, 2021 5.000 5.000 4.500 4.550 1,939 -0.45(-9.00%)
Feb 22, 2021 5.000 5.600 4.810 5.000 4,536 +0.20(+4.17%)
Feb 19, 2021 5.870 6.000 3.880 4.800 7,700 -1.05(-17.95%)
Feb 18, 2021 4.970 7.000 4.700 5.850 6,504 +1.10(+23.16%)
Feb 17, 2021 4.580 4.750 4.580 4.750 3,530 +0.17(+3.71%)
Feb 16, 2021 4.200 4.580 4.200 4.580 1,372 +0.43(+10.36%)
Feb 12, 2021 4.000 6.000 3.790 4.150 12,800 +0.40(+10.55%)
Feb 11, 2021 3.700 3.754 3.330 3.754 2,249 +0.05(+1.46%)
Feb 10, 2021 2.190 4.000 2.190 3.700 5,326 +1.50(+68.18%)
Feb 09, 2021 2.170 2.200 2.170 2.200 1,605 +0.03(+1.38%)
Feb 08, 2021 2.250 2.250 2.110 2.170 3,408 -0.08(-3.56%)
Feb 05, 2021 1.610 2.450 1.600 2.250 7,300 +0.65(+40.62%)
Feb 04, 2021 1.350 2.000 1.350 1.600 4,751 +0.25(+18.52%)
Feb 03, 2021 1.350 1.400 1.350 1.350 1,481 +0.00(+0.00%)
Feb 02, 2021 1.325 1.350 1.300 1.350 3,201 +0.00(+0.00%)
Feb 01, 2021 1.350 1.350 1.180 1.350 2,706 +0.00(+0.00%)
Jan 29, 2021 1.340 1.350 1.100 1.350 5,300 +0.00(+0.00%)
Jan 28, 2021 1.180 1.350 1.180 1.350 10,858 +0.05(+3.85%)
Jan 27, 2021 1.110 1.300 1.110 1.300 4,454 +0.19(+17.12%)
Jan 26, 2021 1.100 1.150 1.100 1.110 1,285 +0.01(+0.91%)
Jan 25, 2021 1.110 1.140 1.100 1.100 1,029 -0.02(-1.79%)
Jan 22, 2021 1.110 1.120 1.110 1.120 1,100 -0.09(-7.21%)
Jan 21, 2021 1.200 1.232 1.200 1.207 755 +0.03(+2.29%)
Jan 20, 2021 1.100 1.300 1.100 1.180 2,324 +0.08(+7.27%)
Jan 19, 2021 1.100 1.200 1.100 1.100 2,797 +0.05(+4.76%)
Jan 15, 2021 1.020 1.050 1.020 1.050 3,100 -0.10(-8.70%)
Jan 14, 2021 1.050 1.160 1.000 1.150 2,217 +0.09(+8.49%)
Jan 13, 2021 1.100 1.160 1.060 1.060 1,715 -0.10(-8.62%)
Jan 12, 2021 1.185 1.185 1.110 1.160 2,079 +0.00(+0.00%)
Jan 11, 2021 1.275 1.290 1.160 1.160 2,200 +0.00(+0.00%)
Jan 08, 2021 1.150 1.290 1.150 1.160 800 -0.07(-5.69%)
Jan 07, 2021 1.150 1.240 1.150 1.230 1,240 +0.04(+3.80%)
Jan 06, 2021 1.150 1.220 1.140 1.185 412 -0.03(-2.87%)
Jan 05, 2021 1.050 1.225 1.050 1.220 3,600 +0.06(+5.17%)
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.