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 (%)
Jun 30, 2022 3.638 0 +0.14(+3.93%)
Jun 29, 2022 3.500 3.850 2.500 3.500 402 -0.10(-2.78%)
Jun 28, 2022 3.500 3.600 2.500 3.600 524 +0.10(+2.86%)
Jun 23, 2022 3.500 0 +0.00(+0.00%)
Jun 22, 2022 3.500 3.500 3.500 3.500 1,140 -0.50(-12.50%)
Jun 21, 2022 3.550 4.000 3.550 4.000 540 +0.45(+12.68%)
Jun 17, 2022 3.550 3.550 3.550 3.550 201 +0.05(+1.43%)
Jun 16, 2022 4.040 4.040 3.500 3.500 409 -0.70(-16.67%)
Jun 14, 2022 4.200 0 +0.17(+4.35%)
Jun 13, 2022 3.500 4.025 3.500 4.025 200 -0.17(-4.17%)
Jun 09, 2022 4.200 11 -0.20(-4.55%)
Jun 08, 2022 3.760 4.400 3.680 4.400 1,728 -0.68(-13.39%)
Jun 07, 2022 3.760 5.080 3.760 5.080 600 -0.02(-0.39%)
Jun 06, 2022 3.600 5.100 3.600 5.100 1,418 -0.01(-0.20%)
Jun 03, 2022 5.120 5.120 4.470 5.110 2,400 -0.01(-0.20%)
Jun 02, 2022 4.360 5.120 4.360 5.120 200 +0.00(+0.00%)
May 31, 2022 5.120 0 +0.12(+2.40%)
May 26, 2022 5.000 0 +0.25(+5.26%)
May 25, 2022 4.650 4.750 4.650 4.750 200 +0.25(+5.56%)
May 24, 2022 4.500 4.500 4.500 4.500 160 -0.84(-15.73%)
May 18, 2022 5.340 31 -0.02(-0.37%)
May 17, 2022 5.100 5.360 5.100 5.360 506 +0.00(+0.00%)
May 16, 2022 5.105 5.360 5.100 5.360 766 +0.26(+5.10%)
May 13, 2022 4.600 5.105 4.400 5.100 10,247 +0.20(+4.08%)
May 12, 2022 4.900 4.900 4.900 4.900 131 +1.40(+40.00%)
May 11, 2022 5.750 6.000 3.500 3.500 3,945 -2.75(-44.00%)
May 10, 2022 6.250 6.250 4.050 6.250 545 +0.21(+3.52%)
May 09, 2022 5.000 6.037 5.000 6.037 1,178 -0.93(-13.38%)
May 05, 2022 6.970 64 -0.03(-0.43%)
May 04, 2022 5.010 7.000 4.850 7.000 748 +1.99(+39.72%)
May 03, 2022 5.010 5.010 5.010 5.010 100 -2.49(-33.20%)
Apr 28, 2022 7.000 7.000 5.010 7.500 455 +0.51(+7.30%)
Apr 27, 2022 5.250 6.990 5.250 6.990 908 -1.54(-18.05%)
Apr 22, 2022 5.200 6.490 5.200 8.530 329 -0.01(-0.12%)
Apr 20, 2022 8.540 44 -0.01(-0.12%)
Apr 19, 2022 8.550 8.550 8.020 8.550 550 -0.20(-2.29%)
Apr 14, 2022 8.750 50 +0.00(+0.00%)
Apr 13, 2022 8.030 8.750 8.030 8.750 579 +0.00(+0.00%)
Apr 12, 2022 8.080 8.750 8.020 8.750 900 +0.00(+0.00%)
Apr 05, 2022 8.750 0 +0.04(+0.46%)
Apr 04, 2022 8.425 8.710 8.350 8.710 798 +0.36(+4.31%)
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.