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 (%)
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%)
Oct 03, 2022 1.910 1.970 1.910 1.970 538 -0.08(-3.90%)
Sep 30, 2022 2.000 2.050 1.910 2.050 600 -0.10(-4.65%)
Sep 29, 2022 2.150 2.150 2.150 2.150 100 -0.03(-1.38%)
Sep 28, 2022 2.250 2.250 2.180 2.180 505 +0.11(+5.31%)
Sep 27, 2022 2.100 2.200 2.010 2.070 20,900 -0.03(-1.43%)
Sep 26, 2022 2.100 2.100 2.100 2.100 1,430 +0.00(+0.00%)
Sep 23, 2022 2.071 2.100 1.840 2.100 6,810 +0.00(+0.00%)
Sep 22, 2022 1.950 2.120 1.950 2.100 4,697 +0.15(+7.69%)
Sep 21, 2022 2.030 2.030 1.950 1.950 1,135 -0.10(-4.88%)
Sep 20, 2022 1.980 2.050 1.905 2.050 1,656 -0.03(-1.44%)
Sep 19, 2022 2.080 2.080 2.080 2.080 2,030 +0.00(+0.05%)
Sep 16, 2022 2.100 2.100 2.079 2.079 1,593 -0.02(-1.00%)
Sep 14, 2022 2.100 0 -0.20(-8.70%)
Sep 13, 2022 2.200 2.300 2.010 2.300 1,350 +0.21(+10.04%)
Sep 12, 2022 2.070 2.091 2.010 2.090 400 +0.08(+3.99%)
Sep 07, 2022 2.010 0 -0.29(-12.61%)
Sep 06, 2022 2.300 2.300 2.300 2.300 100 +0.14(+6.48%)
Sep 02, 2022 2.160 2.160 2.160 2.160 100 -0.14(-6.09%)
Aug 31, 2022 2.300 5 +0.14(+6.48%)
Aug 30, 2022 2.160 2.160 2.160 2.160 100 +0.00(+0.00%)
Aug 29, 2022 2.020 2.160 2.020 2.160 200 -0.14(-6.09%)
Aug 26, 2022 2.020 2.300 2.020 2.300 410 +0.14(+6.48%)
Aug 25, 2022 2.300 2.300 2.020 2.160 1,100 -0.14(-6.09%)
Aug 23, 2022 2.300 0 -0.60(-20.69%)
Aug 22, 2022 2.980 3.000 2.080 2.900 4,320 -0.08(-2.69%)
Aug 19, 2022 2.100 2.980 2.100 2.980 2,010 +0.09(+3.11%)
Aug 17, 2022 2.890 0 +0.40(+16.06%)
Aug 16, 2022 2.250 2.650 2.010 2.490 2,800 +0.04(+1.63%)
Aug 15, 2022 2.250 2.808 2.250 2.450 12,300 -0.55(-18.33%)
Aug 11, 2022 3.000 0 +0.56(+22.95%)
Aug 10, 2022 2.440 2.450 2.220 2.440 2,801 -0.55(-18.39%)
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.