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

Sustainable Green Team Ltd (OP: SGTM )

1.020 -0.060 (-5.56%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 30, 2022 4.500 5.200 3.030 5.000 6,456 +0.49(+10.86%)
Dec 29, 2022 3.960 4.510 3.960 4.510 302 +0.52(+13.03%)
Dec 28, 2022 5.300 5.300 2.520 3.990 9,530 -1.30(-24.57%)
Dec 27, 2022 5.150 5.550 5.150 5.290 1,963 +0.09(+1.73%)
Dec 23, 2022 5.200 5.200 5.110 5.200 1,037 +0.00(+0.00%)
Dec 22, 2022 5.390 5.390 5.200 5.200 412 -0.50(-8.77%)
Dec 21, 2022 5.970 5.970 5.300 5.700 4,415 -0.09(-1.60%)
Dec 20, 2022 5.740 5.883 5.400 5.793 5,571 -0.55(-8.64%)
Dec 19, 2022 5.980 6.340 5.980 6.340 284 +0.36(+6.03%)
Dec 16, 2022 5.830 6.490 5.800 5.979 2,934 -0.52(-8.01%)
Dec 15, 2022 6.000 6.500 5.820 6.500 3,583 +0.48(+7.97%)
Dec 14, 2022 6.010 6.530 6.000 6.020 1,662 -0.47(-7.24%)
Dec 13, 2022 6.490 6.490 6.490 6.490 369 +0.38(+6.21%)
Dec 12, 2022 6.510 6.530 6.000 6.111 3,500 -0.40(-6.14%)
Dec 09, 2022 6.510 6.510 6.510 6.510 167 +0.34(+5.51%)
Dec 08, 2022 6.160 6.170 6.160 6.170 200 +0.01(+0.16%)
Dec 07, 2022 6.480 6.480 6.050 6.160 1,720 -0.32(-4.94%)
Dec 06, 2022 6.110 6.530 5.520 6.480 3,084 +0.38(+6.23%)
Dec 05, 2022 6.120 6.460 5.570 6.100 3,105 -0.06(-0.97%)
Dec 02, 2022 6.170 6.170 6.160 6.160 644 +0.01(+0.16%)
Dec 01, 2022 5.700 6.150 5.450 6.150 9,704 +0.41(+7.14%)
Nov 30, 2022 5.570 6.050 5.570 5.740 2,116 -0.33(-5.51%)
Nov 29, 2022 6.120 6.150 6.000 6.075 717 -0.04(-0.57%)
Nov 28, 2022 6.030 6.230 6.010 6.110 3,256 +0.08(+1.33%)
Nov 25, 2022 6.000 6.030 6.000 6.030 599 +0.03(+0.50%)
Nov 23, 2022 6.000 6.030 5.500 6.000 19,675 -0.08(-1.32%)
Nov 22, 2022 5.850 6.130 5.850 6.080 8,444 +0.03(+0.50%)
Nov 21, 2022 6.110 6.180 6.030 6.050 3,457 -0.15(-2.42%)
Nov 18, 2022 6.050 6.240 6.040 6.200 4,100 +0.17(+2.82%)
Nov 17, 2022 6.000 6.030 6.000 6.030 1,491 +0.03(+0.50%)
Nov 16, 2022 6.070 6.070 6.000 6.000 404 +0.00(+0.00%)
Nov 15, 2022 6.060 6.060 6.000 6.000 1,595 +0.00(+0.00%)
Nov 14, 2022 6.480 6.480 5.250 6.000 1,458 -0.10(-1.64%)
Nov 11, 2022 6.060 6.100 6.060 6.100 741 +0.15(+2.52%)
Nov 10, 2022 6.000 6.030 5.950 5.950 3,850 +0.05(+0.85%)
Nov 09, 2022 5.900 5.900 5.000 5.900 455 -0.10(-1.67%)
Nov 08, 2022 6.000 6.000 6.000 6.000 321 -0.05(-0.83%)
Nov 07, 2022 6.030 6.050 6.000 6.050 540 +0.06(+1.00%)
Nov 04, 2022 6.050 6.100 5.900 5.990 2,741 +0.19(+3.28%)
Nov 03, 2022 6.050 6.110 5.750 5.800 3,453 -0.20(-3.33%)
Nov 01, 2022 6.000 94 +0.00(+0.00%)
Oct 31, 2022 6.050 6.050 6.000 6.000 836 -0.05(-0.83%)
Oct 28, 2022 5.700 6.110 5.700 6.050 2,860 +0.05(+0.83%)
Oct 27, 2022 6.110 6.110 6.000 6.000 3,594 +0.00(+0.00%)
Oct 26, 2022 6.110 6.110 6.000 6.000 672 -0.11(-1.80%)
Oct 25, 2022 6.110 6.110 6.000 6.110 3,679 +0.00(+0.00%)
Oct 24, 2022 6.110 6.110 6.000 6.110 4,416 +0.00(+0.00%)
Oct 21, 2022 5.030 6.110 5.030 6.110 6,585 +1.09(+21.71%)
Oct 20, 2022 4.810 5.030 4.550 5.020 4,379 +0.82(+19.52%)
Oct 19, 2022 3.880 4.200 3.880 4.200 5,866 +0.32(+8.25%)
Oct 18, 2022 3.290 3.880 3.290 3.880 1,927 +0.89(+29.77%)
Oct 17, 2022 2.780 2.990 2.500 2.990 11,713 +0.21(+7.55%)
Oct 14, 2022 2.780 2.780 2.780 2.780 2,785 +0.07(+2.58%)
Oct 13, 2022 2.130 2.780 2.130 2.710 9,029 +0.31(+12.92%)
Oct 12, 2022 2.040 2.460 1.850 2.400 25,100 +0.38(+18.98%)
Oct 11, 2022 1.850 2.017 1.850 2.017 400 -0.02(-1.12%)
Oct 10, 2022 2.070 2.070 2.020 2.040 6,351 -0.03(-1.45%)
Oct 07, 2022 2.070 2.200 2.050 2.070 58,436 +0.06(+2.99%)
Oct 06, 2022 2.050 2.071 2.000 2.010 44,469 -0.04(-1.95%)
Oct 05, 2022 2.050 2.050 2.000 2.050 1,875 +0.05(+2.50%)
Oct 04, 2022 2.000 2.050 2.000 2.000 2,350 +0.03(+1.52%)
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.