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

Sustainable Green Team Ltd (OP: SGTM )

0.9000 -0.0200 (-2.17%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 8, 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 (%)
Feb 28, 2022 6.330 9.980 6.330 7.800 797 -0.10(-1.27%)
Feb 24, 2022 7.900 1 -0.10(-1.25%)
Feb 23, 2022 6.320 8.000 6.320 8.000 600 +0.00(+0.00%)
Feb 22, 2022 8.000 8.000 8.000 8.000 545 -0.05(-0.62%)
Feb 18, 2022 8.050 0 -0.89(-10.01%)
Feb 16, 2022 6.150 9.000 6.150 8.945 600 -0.25(-2.72%)
Feb 15, 2022 9.300 9.300 9.195 9.195 261 -0.15(-1.66%)
Feb 14, 2022 9.376 9.700 8.890 9.350 1,823 -0.15(-1.58%)
Feb 11, 2022 9.200 9.500 8.900 9.500 557 -0.19(-1.96%)
Feb 10, 2022 8.890 9.720 8.890 9.690 1,500 -0.03(-0.31%)
Feb 09, 2022 8.900 10.48 8.900 9.720 1,774 -1.28(-11.64%)
Feb 08, 2022 8.000 11.00 8.000 11.00 1,633 -1.00(-8.33%)
Feb 07, 2022 10.79 12.00 8.400 12.00 1,614 +1.55(+14.83%)
Feb 04, 2022 9.250 10.45 9.250 10.45 299 -0.04(-0.38%)
Feb 03, 2022 9.250 10.49 9.250 10.49 215 +0.00(+0.00%)
Feb 02, 2022 9.300 10.49 9.300 10.49 1,000 +0.00(+0.00%)
Feb 01, 2022 9.300 10.49 9.300 10.49 1,160 +0.63(+6.39%)
Jan 31, 2022 9.870 10.49 9.860 9.860 1,006 -1.63(-14.19%)
Jan 28, 2022 9.860 11.49 9.860 11.49 300 +0.99(+9.43%)
Jan 27, 2022 11.51 11.51 9.890 10.50 4,811 -1.20(-10.26%)
Jan 26, 2022 11.80 11.80 11.70 11.70 310 -0.30(-2.50%)
Jan 25, 2022 11.65 12.00 11.64 12.00 4,986 +0.35(+3.00%)
Jan 24, 2022 9.640 11.65 9.640 11.65 2,863 +1.13(+10.74%)
Jan 21, 2022 9.820 10.52 9.820 10.52 7,127 +0.71(+7.24%)
Jan 20, 2022 10.73 10.73 9.810 9.810 3,651 -0.92(-8.57%)
Jan 19, 2022 8.880 10.73 8.880 10.73 1,677 -0.01(-0.09%)
Jan 18, 2022 9.810 10.74 9.810 10.74 500 +0.20(+1.90%)
Jan 14, 2022 10.54 0 +0.04(+0.38%)
Jan 13, 2022 9.850 11.04 9.800 10.50 6,069 +0.50(+5.00%)
Jan 12, 2022 11.20 11.30 9.800 10.00 30,985 -1.30(-11.50%)
Jan 11, 2022 10.00 11.30 10.00 11.30 5,000 +1.30(+13.00%)
Jan 10, 2022 10.00 10.00 9.130 10.00 643 +0.00(+0.00%)
Jan 07, 2022 11.39 11.39 10.00 10.00 2,657 +0.00(+0.00%)
Jan 06, 2022 10.50 11.39 9.800 10.00 10,123 -0.50(-4.76%)
Jan 05, 2022 10.50 10.50 10.50 10.50 530 +0.59(+5.95%)
Jan 04, 2022 10.00 11.25 9.910 9.910 23,807 +0.01(+0.10%)
Jan 03, 2022 7.750 9.900 7.510 9.900 11,808 +0.66(+7.14%)
Dec 31, 2021 9.240 9.240 9.240 9.240 225 +1.19(+14.78%)
Dec 30, 2021 7.780 8.050 7.500 8.050 1,053 +0.00(+0.00%)
Dec 29, 2021 7.510 8.050 7.510 8.050 305 +0.00(+0.00%)
Dec 27, 2021 8.050 8.050 8.050 0 +0.20(+2.55%)
Dec 22, 2021 7.850 7.850 7.850 50 +0.35(+4.67%)
Dec 20, 2021 7.900 7.900 5.970 7.500 5,566 +0.00(+0.00%)
Dec 17, 2021 7.510 7.510 7.500 7.500 575 -0.01(-0.13%)
Dec 16, 2021 7.500 7.510 7.500 7.510 500 -0.14(-1.83%)
Dec 13, 2021 7.650 7.650 7.650 0 -0.10(-1.29%)
Dec 10, 2021 7.750 7.750 7.750 7.750 100 -0.15(-1.90%)
Dec 09, 2021 7.750 7.900 7.750 7.900 400 +0.15(+1.94%)
Dec 08, 2021 7.750 7.750 7.750 7.750 297 -0.15(-1.90%)
Dec 07, 2021 7.950 7.950 7.900 7.900 631 +0.15(+1.94%)
Dec 06, 2021 7.875 7.875 7.750 7.750 1,417 -0.25(-3.12%)
Dec 03, 2021 7.500 8.000 7.500 8.000 5,466 +0.00(+0.00%)
Dec 02, 2021 7.500 8.000 7.500 8.000 550 +0.00(+0.00%)
Dec 01, 2021 8.000 8.270 7.692 8.000 593 -0.02(-0.25%)
Nov 30, 2021 7.500 8.020 7.500 8.020 2,300 +0.02(+0.25%)
Nov 29, 2021 8.000 8.000 6.760 8.000 450 +0.00(+0.00%)
Nov 24, 2021 8.000 8.000 8.000 0 -0.40(-4.76%)
Nov 23, 2021 7.000 8.400 7.000 8.400 1,010 +1.40(+20.00%)
Nov 22, 2021 7.000 8.250 7.000 7.000 11,487 -1.79(-20.36%)
Nov 19, 2021 8.520 8.790 8.150 8.790 5,959 +0.09(+1.03%)
Nov 18, 2021 8.600 8.700 8.700 8.700 2,515 -0.01(-0.06%)
Nov 17, 2021 8.510 8.990 8.510 8.705 970 -0.29(-3.28%)
Nov 16, 2021 8.510 9.000 8.500 9.000 1,511 -0.30(-3.23%)
Nov 15, 2021 9.000 9.300 8.500 9.300 1,130 +0.21(+2.31%)
Nov 12, 2021 8.750 9.090 8.700 9.090 6,000 +0.34(+3.89%)
Nov 11, 2021 8.575 8.750 8.400 8.750 3,882 +0.30(+3.55%)
Nov 10, 2021 8.300 8.450 8.450 6,176 +0.15(+1.81%)
Nov 09, 2021 8.000 8.300 8.000 8.300 3,535 +0.29(+3.62%)
Nov 08, 2021 8.205 8.400 8.010 8.010 3,172 -0.39(-4.64%)
Nov 05, 2021 8.000 8.400 7.800 8.400 7,833 +0.40(+5.00%)
Nov 04, 2021 7.450 8.120 7.000 8.000 8,484 +0.75(+10.34%)
Nov 03, 2021 6.500 7.500 6.500 7.250 4,636 +0.50(+7.41%)
Nov 02, 2021 6.750 7.000 6.750 6.750 1,251 +0.00(+0.00%)
Nov 01, 2021 6.750 6.990 6.750 6.750 1,653 -0.20(-2.88%)
Oct 29, 2021 6.750 7.000 6.500 6.950 2,354 +0.30(+4.51%)
Oct 28, 2021 6.450 6.650 6.250 6.650 11,155 +0.39(+6.23%)
Oct 27, 2021 6.250 6.500 6.145 6.260 6,561 +0.03(+0.48%)
Oct 26, 2021 6.040 5.520 6.230 4,887 +0.73(+13.27%)
Oct 25, 2021 5.045 5.660 5.045 5.500 6,400 +0.41(+8.06%)
Oct 22, 2021 5.000 5.090 5.000 5.090 2,820 +0.00(+0.00%)
Oct 21, 2021 5.000 5.100 5.000 5.090 23,353 +0.07(+1.39%)
Oct 20, 2021 4.500 5.020 3.500 5.020 9,064 +0.02(+0.40%)
Oct 19, 2021 5.010 5.035 5.000 5.000 15,330 -0.06(-1.19%)
Oct 18, 2021 5.300 5.500 5.040 5.060 30,086 -0.56(-9.96%)
Oct 15, 2021 5.890 5.980 5.550 5.620 4,749 +0.22(+4.07%)
Oct 14, 2021 5.890 6.000 5.270 5.400 19,611 -0.49(-8.32%)
Oct 13, 2021 5.348 6.150 5.150 5.890 6,295 -0.11(-1.83%)
Oct 12, 2021 5.600 6.000 4.750 6.000 10,229 +0.40(+7.14%)
Oct 11, 2021 4.250 7.000 4.150 5.600 26,750 +1.16(+26.13%)
Oct 08, 2021 3.400 4.500 3.400 4.440 11,242 +0.34(+8.29%)
Oct 07, 2021 2.700 4.350 2.605 4.100 9,419 +1.44(+54.14%)
Oct 06, 2021 1.900 2.750 1.900 2.660 8,310 +0.67(+33.67%)
Oct 05, 2021 1.300 1.990 1.300 1.990 12,595 +0.69(+53.08%)
Oct 04, 2021 1.155 1.400 1.155 1.300 2,200 +0.12(+10.17%)
Oct 01, 2021 1.155 1.180 1.155 1.180 500 +0.00(+0.00%)
Sep 30, 2021 1.130 1.180 1.130 1.180 451 +0.05(+4.42%)
Sep 29, 2021 1.180 1.180 1.130 1.130 5,413 +0.09(+8.65%)
Sep 28, 2021 1.040 1.040 1.040 1.040 100 -0.06(-5.45%)
Sep 27, 2021 1.100 1.100 1.100 1.100 835 -0.08(-6.78%)
Sep 24, 2021 1.180 1.180 1.110 1.180 4,500 -0.02(-1.67%)
Sep 23, 2021 1.200 1.200 1.200 1.200 350 -0.04(-3.22%)
Sep 22, 2021 1.400 1.400 1.240 1.240 2,257 -0.10(-7.47%)
Sep 21, 2021 1.310 1.400 1.310 1.340 1,090 +0.08(+5.93%)
Sep 20, 2021 1.310 1.310 1.265 1.265 1,944 -0.14(-9.64%)
Sep 17, 2021 1.400 1.400 1.400 1.400 215 +0.00(+0.00%)
Sep 16, 2021 1.400 1.400 1.400 1.400 1,000 +0.09(+6.87%)
Sep 15, 2021 1.265 1.310 1.265 1.310 699 +0.11(+9.17%)
Sep 14, 2021 1.400 1.400 1.200 1.200 3,090 -0.10(-7.69%)
Sep 13, 2021 1.250 1.305 1.230 1.300 2,475 +0.15(+13.04%)
Sep 10, 2021 1.220 1.290 1.150 1.150 1,500 +0.00(+0.00%)
Sep 09, 2021 1.290 1.300 1.030 1.150 1,998 -0.17(-12.88%)
Sep 07, 2021 1.320 1.320 1.320 130 +0.29(+28.16%)
Sep 02, 2021 1.030 1.030 1.030 15 -0.04(-3.74%)
Aug 31, 2021 1.070 1.070 1.070 0 +0.01(+0.94%)
Aug 27, 2021 1.060 1.060 1.060 0 -0.15(-12.40%)
Aug 26, 2021 1.210 1.210 1.210 1.210 100 +0.15(+14.15%)
Aug 25, 2021 1.060 1.060 1.060 1.060 2,030 +0.00(+0.00%)
Aug 20, 2021 1.060 1.060 1.060 25 -0.02(-1.85%)
Aug 19, 2021 1.080 1.080 1.060 1.080 300 +0.02(+1.89%)
Aug 18, 2021 1.100 1.100 1.060 1.060 2,332 -0.01(-0.93%)
Aug 16, 2021 1.070 1.070 1.070 0 +0.01(+0.94%)
Aug 11, 2021 1.060 1.060 1.060 0 -0.09(-7.83%)
Aug 10, 2021 1.060 1.150 1.060 1.150 2,900 +0.10(+9.52%)
Aug 09, 2021 1.050 1.050 1.050 1.050 100 -0.08(-7.08%)
Aug 06, 2021 1.130 1.130 1.130 1.130 103 +0.07(+6.60%)
Aug 05, 2021 1.060 1.060 1.060 1.060 238 +0.00(+0.00%)
Aug 03, 2021 1.060 1.060 1.060 1 -0.19(-15.20%)
Jul 26, 2021 1.250 1.250 1.250 75 +0.15(+13.64%)
Jul 23, 2021 1.070 1.100 1.070 1.100 449 -0.10(-8.33%)
Jul 22, 2021 1.200 1.200 1.200 1.200 800 -0.00(-0.01%)
Jul 21, 2021 1.200 1.200 1.200 1.200 200 +0.01(+0.84%)
Jul 20, 2021 1.191 1.191 1.190 1.190 550 -0.01(-0.42%)
Jul 19, 2021 1.195 1.195 1.150 1.195 750 +0.05(+3.91%)
Jul 16, 2021 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Jul 14, 2021 1.150 1.150 1.150 0 -0.25(-17.85%)
Jul 13, 2021 1.500 1.500 1.400 1.400 700 +0.15(+11.99%)
Jul 12, 2021 1.250 1.250 1.250 1.250 600 +0.00(+0.00%)
Jul 08, 2021 1.250 1.250 1.250 0 -0.48(-27.75%)
Jul 06, 2021 1.730 1.730 1.730 9 +0.73(+73.00%)
Jun 30, 2021 1.000 1.000 1.000 0 -0.25(-19.68%)
Jun 29, 2021 1.190 1.245 1.190 1.245 450 +0.00(+0.00%)
Jun 28, 2021 1.245 1.245 1.245 1.245 270 -0.18(-12.63%)
Jun 25, 2021 1.160 1.425 1.160 1.425 16,350 +0.23(+18.75%)
Jun 23, 2021 1.200 1.200 1.200 67 -0.06(-4.76%)
Jun 22, 2021 1.500 1.655 1.080 1.260 2,800 -0.26(-17.11%)
Jun 21, 2021 1.710 1.710 1.520 1.520 440 -0.23(-13.14%)
Jun 18, 2021 1.750 1.820 1.530 1.750 4,382 +0.00(+0.00%)
Jun 17, 2021 1.750 1.750 1.750 1.750 190 +0.05(+2.94%)
Jun 16, 2021 1.660 1.700 1.660 1.700 300 -0.12(-6.85%)
Jun 15, 2021 1.990 1.990 1.825 1.825 210 -0.17(-8.29%)
Jun 14, 2021 1.730 1.990 1.730 1.990 400 +0.35(+21.34%)
Jun 11, 2021 1.730 1.730 1.640 1.640 225 -0.11(-6.29%)
Jun 10, 2021 1.880 1.880 1.640 1.750 860 -0.12(-6.67%)
Jun 09, 2021 1.810 2.010 1.520 1.875 2,000 -0.38(-16.67%)
Jun 08, 2021 2.250 2.250 2.250 2.250 563 +0.50(+28.57%)
Jun 07, 2021 1.750 1.750 1.750 1.750 100 +0.17(+10.76%)
Jun 04, 2021 1.580 1.580 1.580 1.580 213 +0.08(+5.33%)
Jun 03, 2021 1.660 1.660 1.480 1.500 1,910 -0.65(-30.23%)
Jun 02, 2021 2.150 2.150 2.150 2.150 283 +0.20(+10.26%)
Jun 01, 2021 1.950 1.950 1.950 1.950 150 -0.25(-11.36%)
May 28, 2021 1.850 2.540 1.850 2.200 1,641 +0.45(+25.71%)
May 27, 2021 1.500 1.750 1.500 1.750 936 -0.04(-2.23%)
May 26, 2021 1.830 1.840 1.790 1.790 361 -0.06(-3.24%)
May 24, 2021 1.850 1.850 1.850 25 +0.41(+28.47%)
May 20, 2021 1.440 1.440 1.440 0 -0.42(-22.58%)
May 19, 2021 1.700 2.180 1.600 1.860 2,661 -0.24(-11.43%)
May 18, 2021 1.680 2.100 1.680 2.100 352 -0.16(-7.08%)
May 17, 2021 1.800 2.260 1.700 2.260 580 +0.46(+25.56%)
May 14, 2021 1.870 2.025 1.760 1.800 1,600 -0.56(-23.73%)
May 13, 2021 1.870 2.360 1.870 2.360 3,264 +0.12(+5.36%)
May 12, 2021 2.121 2.240 1.870 2.240 700 -0.58(-20.57%)
May 11, 2021 1.860 3.140 1.860 2.820 475 -0.07(-2.42%)
May 10, 2021 1.770 2.890 1.720 2.890 554 +0.88(+43.78%)
May 07, 2021 2.000 3.000 1.700 2.010 1,733 +0.01(+0.50%)
May 06, 2021 1.610 2.000 1.610 2.000 1,925 -0.01(-0.50%)
May 05, 2021 2.000 2.010 1.995 2.010 757 +0.02(+1.01%)
May 04, 2021 1.790 1.990 1.790 1.990 613 -0.36(-15.41%)
May 03, 2021 2.000 2.550 1.820 2.353 2,117 +0.53(+29.26%)
Apr 30, 2021 2.050 2.050 1.820 1.820 300 -0.13(-6.67%)
Apr 29, 2021 2.150 2.150 1.950 1.950 2,213 -0.20(-9.30%)
Apr 28, 2021 2.150 2.150 2.150 2.150 361 +0.00(+0.00%)
Apr 27, 2021 2.000 2.150 2.000 2.150 562 +0.15(+7.50%)
Apr 26, 2021 2.000 2.000 2.000 70 +0.00(+0.00%)
Apr 23, 2021 2.320 2.340 2.000 2.000 700 -0.20(-9.09%)
Apr 22, 2021 2.100 2.200 2.100 2.200 510 +0.10(+4.76%)
Apr 21, 2021 2.100 2.100 2.100 66 +0.00(+0.00%)
Apr 20, 2021 2.100 2.100 2.100 13 +0.00(+0.00%)
Apr 19, 2021 2.100 2.100 2.100 2.100 639 -0.10(-4.55%)
Apr 16, 2021 1.940 2.200 1.940 2.200 1,800 +0.17(+8.16%)
Apr 15, 2021 2.034 2.034 2.034 2.034 101 +0.10(+5.39%)
Apr 14, 2021 1.930 1.930 1.930 1.930 110 -0.26(-11.87%)
Apr 13, 2021 1.820 2.190 1.820 2.190 200 +0.10(+4.78%)
Apr 12, 2021 1.820 2.090 1.820 2.090 600 -0.01(-0.48%)
Apr 09, 2021 1.810 2.100 1.810 2.100 200 +0.00(+0.00%)
Apr 08, 2021 1.700 2.100 1.700 2.100 1,748 -0.01(-0.47%)
Apr 07, 2021 2.120 2.120 2.100 2.110 1,179 -0.43(-16.93%)
Apr 06, 2021 2.100 2.540 2.100 2.540 200 +0.19(+8.09%)
Apr 05, 2021 2.350 2.350 2.350 142 +0.00(+0.00%)
Apr 01, 2021 2.110 2.620 2.110 2.350 3,400 -0.03(-1.26%)
Mar 31, 2021 2.850 2.850 2.380 2.380 700 -0.12(-4.66%)
Mar 30, 2021 2.250 2.600 2.250 2.496 900 +0.30(+13.47%)
Mar 26, 2021 2.200 2.200 2.200 0 -0.20(-8.33%)
Mar 25, 2021 2.200 2.400 2.200 2.400 200 +0.29(+13.74%)
Mar 24, 2021 2.260 2.960 2.110 2.110 1,380 -0.19(-8.26%)
Mar 23, 2021 2.300 2.300 2.300 2.300 300 -0.05(-2.13%)
Mar 22, 2021 2.300 2.500 2.290 2.350 558 -0.45(-16.07%)
Mar 19, 2021 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Mar 18, 2021 2.600 2.800 2.110 2.800 635 +0.20(+7.69%)
Mar 17, 2021 2.600 2.600 2.600 2.600 669 +0.00(+0.00%)
Mar 16, 2021 2.500 2.600 2.500 2.600 200 -0.14(-5.11%)
Mar 15, 2021 2.690 2.930 2.350 2.740 1,580 +0.06(+2.24%)
Mar 12, 2021 2.680 2.680 2.110 2.680 600 +0.00(+0.00%)
Mar 11, 2021 2.640 2.680 2.000 2.680 1,908 -0.01(-0.37%)
Mar 10, 2021 2.010 2.930 2.010 2.690 630 +0.00(+0.00%)
Mar 09, 2021 2.690 2.690 2.690 52 +0.00(+0.00%)
Mar 08, 2021 2.450 2.690 2.010 2.690 597 +0.20(+8.03%)
Mar 05, 2021 2.490 2.490 2.490 2.490 1,300 +0.00(+0.00%)
Mar 04, 2021 2.310 2.490 2.050 2.490 1,150 +0.24(+10.67%)
Mar 03, 2021 1.770 2.500 1.340 2.250 6,300 -0.50(-18.18%)
Mar 02, 2021 2.370 2.930 2.370 2.750 1,431 -0.02(-0.72%)
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.