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

Sustainable Green Team Ltd (OP: SGTM )

1.010 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 22, 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 (%)
Jul 31, 2023 1.850 2.030 1.820 2.030 8,280 +0.19(+10.42%)
Jul 28, 2023 2.000 2.000 1.810 1.839 1,852 -0.19(-9.32%)
Jul 27, 2023 1.900 2.027 1.810 2.027 4,850 +0.04(+1.88%)
Jul 26, 2023 1.830 1.990 1.800 1.990 5,900 +0.22(+12.43%)
Jul 25, 2023 1.750 2.070 1.750 1.770 10,271 -0.48(-21.33%)
Jul 24, 2023 2.444 2.650 1.000 2.250 16,555 -0.12(-4.86%)
Jul 21, 2023 2.500 2.500 2.190 2.365 3,000 -0.07(-2.97%)
Jul 20, 2023 2.200 2.438 2.050 2.438 4,200 +0.32(+14.98%)
Jul 19, 2023 2.780 2.830 1.052 2.120 20,992 -0.68(-24.29%)
Jul 18, 2023 2.670 2.880 2.626 2.800 3,569 +0.41(+17.15%)
Jul 17, 2023 2.020 2.390 2.020 2.390 23,996 +0.38(+18.61%)
Jul 14, 2023 1.850 2.015 1.760 2.015 2,056 -0.05(-2.23%)
Jul 13, 2023 1.700 2.061 1.550 2.061 13,143 +0.21(+11.41%)
Jul 12, 2023 1.660 1.870 1.660 1.850 6,095 +0.09(+5.35%)
Jul 11, 2023 1.750 1.900 1.740 1.756 4,094 -0.24(-12.20%)
Jul 10, 2023 1.920 2.000 1.857 2.000 2,301 +0.03(+1.39%)
Jul 07, 2023 2.110 2.451 1.728 1.972 11,519 +0.17(+9.58%)
Jul 06, 2023 1.800 1.800 1.700 1.800 7,531 -0.05(-2.70%)
Jul 05, 2023 1.820 1.850 1.800 1.850 2,343 -0.08(-4.15%)
Jul 03, 2023 1.940 1.940 1.930 1.930 2,120 -0.01(-0.39%)
Jun 30, 2023 1.990 1.990 1.710 1.938 7,817 +0.14(+7.64%)
Jun 29, 2023 1.810 1.810 1.780 1.800 5,291 -0.07(-3.74%)
Jun 28, 2023 2.000 2.000 1.790 1.870 4,400 -0.13(-6.50%)
Jun 27, 2023 1.800 2.000 1.800 2.000 1,620 +0.09(+4.99%)
Jun 26, 2023 2.003 2.003 1.710 1.905 5,957 +0.02(+0.79%)
Jun 23, 2023 1.900 1.950 1.890 1.890 4,407 -0.01(-0.53%)
Jun 21, 2023 1.900 0 -0.11(-5.47%)
Jun 20, 2023 1.810 2.010 1.810 2.010 600 +0.06(+3.08%)
Jun 16, 2023 1.965 2.000 1.910 1.950 4,120 +0.00(+0.25%)
Jun 15, 2023 1.910 1.987 1.800 1.945 1,320 +0.14(+7.47%)
Jun 14, 2023 1.965 1.965 1.810 1.810 1,875 -0.17(-8.59%)
Jun 13, 2023 1.800 2.000 1.800 1.980 1,550 +0.25(+14.45%)
Jun 12, 2023 2.015 2.020 1.730 1.730 1,959 -0.14(-7.24%)
Jun 09, 2023 1.840 1.975 1.610 1.865 4,510 +0.29(+18.79%)
Jun 08, 2023 1.570 1.570 1.570 1.570 304 +0.01(+0.64%)
Jun 07, 2023 1.560 1.600 1.560 1.560 7,450 +0.00(+0.00%)
Jun 06, 2023 1.650 1.650 1.560 1.560 1,790 -0.10(-6.18%)
Jun 05, 2023 1.663 1.663 1.650 1.663 916 +0.01(+0.78%)
Jun 01, 2023 1.650 80 -0.04(-2.22%)
May 31, 2023 1.560 1.688 1.560 1.688 600 +0.13(+8.17%)
May 30, 2023 1.655 1.690 1.560 1.560 1,159 -0.01(-0.64%)
May 26, 2023 1.750 1.750 1.570 1.570 1,070 -0.03(-1.88%)
May 25, 2023 1.880 1.880 1.570 1.600 9,137 -0.15(-8.57%)
May 24, 2023 1.600 1.990 1.580 1.750 8,143 +0.24(+16.24%)
May 23, 2023 1.350 1.565 1.350 1.506 7,530 +0.16(+11.52%)
May 22, 2023 1.275 1.350 1.200 1.350 400 +0.09(+7.14%)
May 19, 2023 1.250 1.260 1.250 1.260 6,328 +0.10(+8.62%)
May 18, 2023 1.200 1.200 1.150 1.160 21,350 -0.03(-2.52%)
May 17, 2023 1.050 1.200 1.050 1.190 9,423 +0.16(+15.53%)
May 16, 2023 0.8500 1.040 0.8500 1.030 19,804 +0.07(+7.29%)
May 15, 2023 0.9500 1.340 0.9500 0.9600 8,452 +0.01(+1.05%)
May 12, 2023 1.090 1.230 0.8702 0.9500 4,240 -0.04(-4.04%)
May 11, 2023 1.100 1.100 0.9900 0.9900 3,149 -0.07(-7.04%)
May 10, 2023 0.9902 1.090 0.9900 1.065 4,965 -0.07(-6.58%)
May 09, 2023 1.050 1.140 1.050 1.140 1,508 +0.12(+11.76%)
May 08, 2023 1.000 1.030 0.9900 1.020 40,631 +0.06(+6.25%)
May 05, 2023 1.140 1.140 0.9600 0.9600 8,800 +0.00(+0.00%)
May 04, 2023 1.000 1.000 0.8100 0.9600 2,618 -0.18(-15.79%)
May 03, 2023 0.9500 1.140 0.9500 1.140 4,226 -0.09(-7.32%)
May 02, 2023 1.200 1.230 1.150 1.230 980 +0.02(+1.65%)
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.