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

Sustainable Green Team Ltd (OP: SGTM )

1.480 -0.030 (-1.99%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 19, 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 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%)
Sep 01, 2023 1.270 1.375 1.150 1.375 4,098 -0.13(-8.93%)
Aug 31, 2023 1.300 1.510 1.292 1.510 1,660 +0.03(+2.03%)
Aug 30, 2023 1.480 1.480 1.480 1.480 162 -0.03(-1.99%)
Aug 29, 2023 1.300 1.510 1.270 1.510 1,050 +0.02(+1.34%)
Aug 28, 2023 1.500 1.500 1.300 1.490 1,720 +0.03(+2.23%)
Aug 25, 2023 1.510 1.510 1.270 1.458 2,380 -0.21(-12.72%)
Aug 24, 2023 1.670 1.670 1.670 1.670 150 +0.09(+5.70%)
Aug 23, 2023 1.500 1.580 1.500 1.580 2,364 +0.08(+5.33%)
Aug 22, 2023 1.510 1.520 1.500 1.500 6,000 -0.13(-8.06%)
Aug 21, 2023 1.810 1.810 1.600 1.631 3,311 +0.03(+1.97%)
Aug 18, 2023 1.600 1.610 1.600 1.600 10,011 -0.16(-9.09%)
Aug 16, 2023 1.760 20 +0.16(+10.00%)
Aug 15, 2023 1.550 1.600 1.550 1.600 8,100 -0.13(-7.51%)
Aug 14, 2023 1.750 1.782 1.600 1.730 5,715 -0.02(-1.14%)
Aug 10, 2023 1.750 0 -0.05(-2.78%)
Aug 09, 2023 1.760 1.845 1.750 1.800 9,811 -0.01(-0.55%)
Aug 08, 2023 1.850 1.850 1.810 1.810 4,510 -0.04(-2.16%)
Aug 07, 2023 1.810 1.955 1.810 1.850 5,628 +0.04(+2.21%)
Aug 04, 2023 1.945 1.968 1.810 1.810 6,005 -0.10(-5.24%)
Aug 03, 2023 2.020 2.020 1.840 1.910 2,591 -0.11(-5.45%)
Aug 02, 2023 2.033 2.033 2.020 2.020 2,360 -0.01(-0.37%)
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.