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 (%)
Nov 30, 2023 0.4201 0.5950 0.4201 0.5950 2,656 +0.06(+12.26%)
Nov 29, 2023 0.5300 0.5400 0.5300 0.5300 350 +0.03(+6.00%)
Nov 28, 2023 0.5400 0.5400 0.5000 0.5000 3,750 +0.02(+3.95%)
Nov 27, 2023 0.5000 0.5000 0.4810 0.4810 11,915 -0.03(-5.69%)
Nov 22, 2023 0.5100 2 -0.03(-5.56%)
Nov 21, 2023 0.4810 0.5400 0.4810 0.5400 2,600 -0.05(-8.47%)
Nov 20, 2023 0.5500 0.5900 0.5400 0.5900 12,200 -0.01(-0.84%)
Nov 17, 2023 0.4883 0.5950 0.4510 0.5950 2,390 +0.01(+0.85%)
Nov 16, 2023 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Nov 15, 2023 0.4500 0.6000 0.4500 0.6000 6,241 +0.15(+33.33%)
Nov 14, 2023 0.4500 0.4500 0.4500 0.4500 2,000 +0.04(+9.62%)
Nov 13, 2023 0.4550 0.5500 0.4105 0.4105 2,300 -0.14(-25.36%)
Nov 10, 2023 0.5500 0.5500 0.5500 0.5500 1,100 -0.04(-6.78%)
Nov 09, 2023 0.5900 0.5900 0.5900 0.5900 143 +0.06(+12.27%)
Nov 08, 2023 0.6000 0.6000 0.5255 0.5255 3,571 -0.07(-12.42%)
Nov 07, 2023 0.5000 0.6000 0.4400 0.6000 10,550 +0.22(+59.57%)
Nov 06, 2023 0.5200 0.6000 0.3760 0.3760 7,200 -0.14(-27.69%)
Nov 03, 2023 0.5500 0.5500 0.5100 0.5200 2,801 -0.08(-13.33%)
Nov 02, 2023 0.6000 0.6000 0.6000 0.6000 803 -0.05(-7.69%)
Nov 01, 2023 0.6500 0.6500 0.6500 0.6500 400 +0.33(+103.12%)
Oct 31, 2023 0.6000 0.6000 0.3200 0.3200 3,592 -0.28(-46.67%)
Oct 30, 2023 0.6000 0.6000 0.6000 0.6000 4,984 +0.00(+0.00%)
Oct 27, 2023 0.5000 0.6000 0.5000 0.6000 8,300 +0.00(+0.00%)
Oct 26, 2023 0.6000 0.6000 0.6000 0.6000 11,840 -0.05(-7.69%)
Oct 25, 2023 0.5600 0.6500 0.5600 0.6500 4,793 +0.10(+18.18%)
Oct 24, 2023 0.5500 0.5750 0.5500 0.5500 5,582 +0.02(+3.77%)
Oct 23, 2023 0.5500 0.5500 0.5000 0.5300 7,563 +0.05(+10.42%)
Oct 20, 2023 0.5500 0.5500 0.4500 0.4800 3,100 -0.07(-12.73%)
Oct 19, 2023 0.5438 0.5500 0.5263 0.5500 6,500 +0.10(+22.22%)
Oct 18, 2023 0.5200 0.5450 0.4500 0.4500 4,800 +0.00(+0.00%)
Oct 17, 2023 0.4500 0.4500 0.4500 0.4500 4,125 +0.00(+0.00%)
Oct 16, 2023 0.5000 0.5000 0.4500 0.4500 8,400 +0.01(+2.27%)
Oct 13, 2023 0.5399 0.5424 0.4400 0.4400 15,954 +0.00(+0.00%)
Oct 12, 2023 0.4900 0.5400 0.4400 0.4400 5,097 -0.11(-20.00%)
Oct 11, 2023 0.5500 0.5500 0.4500 0.5500 12,155 +0.09(+19.57%)
Oct 10, 2023 0.4700 0.5500 0.4600 0.4600 23,200 +0.01(+1.10%)
Oct 09, 2023 0.4550 0.5129 0.4550 0.4550 7,400 -0.06(-11.29%)
Oct 06, 2023 0.5798 0.6500 0.4840 0.5129 35,210 -0.02(-3.23%)
Oct 05, 2023 0.5100 0.6750 0.5100 0.5300 22,600 +0.02(+3.92%)
Oct 04, 2023 0.4674 0.5100 0.4500 0.5100 26,743 +0.10(+24.76%)
Oct 03, 2023 0.4000 0.5049 0.4000 0.4088 8,200 -0.10(-19.03%)
Oct 02, 2023 0.4900 0.5049 0.4900 0.5049 3,600 +0.00(+0.00%)
Sep 29, 2023 0.5098 0.5099 0.5049 0.5049 7,790 +0.05(+12.20%)
Sep 28, 2023 0.4800 0.5800 0.3351 0.4500 36,328 +0.01(+2.27%)
Sep 27, 2023 0.8000 0.9201 0.4301 0.4400 41,407 -0.31(-41.11%)
Sep 26, 2023 0.9000 0.9000 0.7472 0.7472 4,300 -0.07(-8.88%)
Sep 25, 2023 1.250 1.000 0.7800 0.8200 7,018 -0.37(-31.09%)
Sep 22, 2023 1.190 1.190 1.190 1.190 100 -0.02(-1.51%)
Sep 20, 2023 1.208 5 +0.01(+1.11%)
Sep 19, 2023 1.185 1.230 1.170 1.195 4,486 +0.03(+2.14%)
Sep 18, 2023 1.215 1.215 1.170 1.170 7,893 -0.01(-0.43%)
Sep 15, 2023 1.110 1.270 1.100 1.175 17,173 +0.06(+5.86%)
Sep 14, 2023 1.270 1.270 1.110 1.110 6,472 +0.01(+0.91%)
Sep 13, 2023 1.260 1.270 1.100 1.100 6,470 -0.18(-14.06%)
Sep 12, 2023 1.330 1.330 1.280 1.280 3,003 -0.02(-1.54%)
Sep 11, 2023 1.290 1.300 1.290 1.300 706 -0.05(-3.70%)
Sep 08, 2023 1.350 1.350 1.350 1.350 805 +0.05(+3.85%)
Sep 07, 2023 1.300 1.300 1.300 1.300 3,134 -0.10(-7.14%)
Sep 06, 2023 1.400 1.450 1.400 1.400 2,542 -0.11(-7.28%)
Sep 05, 2023 1.300 1.510 1.300 1.510 18,386 +0.13(+9.81%)
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.