Skip to main content

Sustainable Green Team Ltd (OP: SGTM )

2.300 +0.850 (+58.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.140 1.140 1.000 1.140 11,600 +0.14(+14.00%)
Mar 30, 2023 1.070 1.140 1.000 1.000 3,638 +0.00(+0.00%)
Mar 29, 2023 1.290 1.290 1.000 1.000 6,550 -0.06(-5.66%)
Mar 28, 2023 1.350 1.350 1.010 1.060 5,834 -0.44(-29.33%)
Mar 27, 2023 1.253 1.500 1.200 1.500 1,100 -0.24(-13.79%)
Mar 24, 2023 1.740 1.740 1.200 1.740 888 +0.00(+0.00%)
Mar 23, 2023 1.410 1.740 1.400 1.740 1,700 -0.04(-2.25%)
Mar 22, 2023 1.410 1.780 1.410 1.780 800 +0.38(+27.14%)
Mar 21, 2023 1.640 1.640 1.400 1.400 300 -0.13(-8.50%)
Mar 20, 2023 1.640 1.640 1.530 1.530 250 +0.03(+2.00%)
Mar 17, 2023 1.450 1.500 1.400 1.500 693 -0.03(-2.28%)
Mar 16, 2023 1.530 1.610 1.470 1.535 1,067 -0.02(-0.97%)
Mar 15, 2023 1.550 1.550 1.550 1.550 507 -0.10(-6.06%)
Mar 14, 2023 1.930 1.930 1.500 1.650 4,851 -0.33(-16.67%)
Mar 13, 2023 1.900 1.980 1.745 1.980 22,252 +0.08(+4.21%)
Mar 10, 2023 1.881 1.900 1.881 1.900 760 +0.00(+0.00%)
Mar 09, 2023 1.945 1.945 1.900 1.900 501 -0.09(-4.52%)
Mar 08, 2023 1.900 1.990 1.470 1.990 1,960 -0.13(-6.13%)
Mar 07, 2023 1.900 2.120 1.810 2.120 1,000 +0.22(+11.58%)
Mar 06, 2023 2.040 2.040 1.750 1.900 1,525 +0.06(+3.26%)
Mar 03, 2023 1.780 1.840 1.765 1.840 2,659 +0.11(+6.36%)
Mar 02, 2023 1.840 1.840 1.715 1.730 5,109 -0.26(-13.07%)
Mar 01, 2023 2.000 2.000 1.920 1.990 1,840 -0.01(-0.50%)
Feb 28, 2023 2.030 2.055 1.910 2.000 34,855 -0.02(-0.99%)
Feb 27, 2023 2.250 2.250 2.020 2.020 18,190 -0.21(-9.32%)
Feb 24, 2023 2.200 2.250 2.000 2.228 41,456 +0.06(+2.70%)
Feb 23, 2023 2.500 2.700 2.169 2.169 43,513 -0.45(-17.21%)
Feb 22, 2023 2.850 2.940 2.620 2.620 2,950 -0.18(-6.40%)
Feb 21, 2023 2.790 2.840 2.790 2.799 1,050 -0.10(-3.48%)
Feb 17, 2023 3.180 3.180 2.900 2.900 1,722 -0.05(-1.69%)
Feb 16, 2023 3.030 3.200 2.920 2.950 7,750 -0.05(-1.67%)
Feb 15, 2023 3.200 3.200 3.000 3.000 1,200 -0.20(-6.25%)
Feb 14, 2023 3.410 3.410 3.000 3.200 3,350 -0.08(-2.44%)
Feb 13, 2023 3.130 3.280 3.050 3.280 2,750 +0.12(+3.80%)
Feb 10, 2023 3.180 3.262 3.160 3.160 2,678 -0.06(-1.86%)
Feb 09, 2023 3.880 3.880 3.190 3.220 1,064 +0.06(+1.90%)
Feb 08, 2023 3.200 3.283 3.160 3.160 2,613 -0.14(-4.24%)
Feb 07, 2023 3.890 3.890 3.300 3.300 1,525 -0.13(-3.79%)
Feb 06, 2023 3.790 3.790 3.430 3.430 455 -0.33(-8.78%)
Feb 03, 2023 3.490 3.780 3.205 3.760 4,361 +0.27(+7.74%)
Feb 02, 2023 3.390 3.800 3.275 3.490 3,706 +0.19(+5.76%)
Feb 01, 2023 3.500 3.550 3.300 3.300 2,423 -0.10(-2.94%)
Jan 31, 2023 3.990 3.990 3.400 3.400 1,750 +0.05(+1.49%)
Jan 30, 2023 3.750 3.788 3.350 3.350 2,995 -0.64(-16.04%)
Jan 26, 2023 3.990 50 -0.05(-1.24%)
Jan 25, 2023 4.250 4.250 4.040 4.040 951 -0.26(-6.05%)
Jan 24, 2023 4.450 4.450 3.520 4.300 2,299 -0.16(-3.59%)
Jan 23, 2023 4.240 4.470 4.230 4.460 2,226 +0.46(+11.50%)
Jan 20, 2023 4.141 4.250 4.000 4.000 3,120 -0.25(-5.88%)
Jan 19, 2023 4.990 4.990 4.010 4.250 2,180 -0.09(-2.07%)
Jan 18, 2023 5.100 5.100 4.000 4.340 3,012 -0.66(-13.20%)
Jan 17, 2023 5.000 5.000 5.000 5.000 135 +0.75(+17.72%)
Jan 13, 2023 4.450 4.990 4.247 4.247 8,396 -0.19(-4.34%)
Jan 12, 2023 4.100 4.490 4.000 4.440 2,495 -0.06(-1.33%)
Jan 11, 2023 4.390 4.500 4.040 4.500 410 +0.00(+0.00%)
Jan 10, 2023 4.520 4.520 4.270 4.500 798 -0.12(-2.60%)
Jan 09, 2023 4.990 4.990 4.620 4.620 400 +0.02(+0.43%)
Jan 06, 2023 4.600 4.600 4.550 4.600 662 -0.59(-11.37%)
Jan 05, 2023 5.190 5.190 5.190 5.190 200 +0.10(+1.96%)
Jan 04, 2023 4.880 5.090 3.480 5.090 624 +0.21(+4.30%)
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.