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 (%)
Feb 28, 2023 2.030 2.055 1.910 2.000 34,855 -0.02(-0.99%)
Feb 27, 2023 2.250 2.250 2.020 2.020 18,190 -0.21(-9.32%)
Feb 24, 2023 2.200 2.250 2.000 2.228 41,456 +0.06(+2.70%)
Feb 23, 2023 2.500 2.700 2.169 2.169 43,513 -0.45(-17.21%)
Feb 22, 2023 2.850 2.940 2.620 2.620 2,950 -0.18(-6.40%)
Feb 21, 2023 2.790 2.840 2.790 2.799 1,050 -0.10(-3.48%)
Feb 17, 2023 3.180 3.180 2.900 2.900 1,722 -0.05(-1.69%)
Feb 16, 2023 3.030 3.200 2.920 2.950 7,750 -0.05(-1.67%)
Feb 15, 2023 3.200 3.200 3.000 3.000 1,200 -0.20(-6.25%)
Feb 14, 2023 3.410 3.410 3.000 3.200 3,350 -0.08(-2.44%)
Feb 13, 2023 3.130 3.280 3.050 3.280 2,750 +0.12(+3.80%)
Feb 10, 2023 3.180 3.262 3.160 3.160 2,678 -0.06(-1.86%)
Feb 09, 2023 3.880 3.880 3.190 3.220 1,064 +0.06(+1.90%)
Feb 08, 2023 3.200 3.283 3.160 3.160 2,613 -0.14(-4.24%)
Feb 07, 2023 3.890 3.890 3.300 3.300 1,525 -0.13(-3.79%)
Feb 06, 2023 3.790 3.790 3.430 3.430 455 -0.33(-8.78%)
Feb 03, 2023 3.490 3.780 3.205 3.760 4,361 +0.27(+7.74%)
Feb 02, 2023 3.390 3.800 3.275 3.490 3,706 +0.19(+5.76%)
Feb 01, 2023 3.500 3.550 3.300 3.300 2,423 -0.10(-2.94%)
Jan 31, 2023 3.990 3.990 3.400 3.400 1,750 +0.05(+1.49%)
Jan 30, 2023 3.750 3.788 3.350 3.350 2,995 -0.64(-16.04%)
Jan 26, 2023 3.990 50 -0.05(-1.24%)
Jan 25, 2023 4.250 4.250 4.040 4.040 951 -0.26(-6.05%)
Jan 24, 2023 4.450 4.450 3.520 4.300 2,299 -0.16(-3.59%)
Jan 23, 2023 4.240 4.470 4.230 4.460 2,226 +0.46(+11.50%)
Jan 20, 2023 4.141 4.250 4.000 4.000 3,120 -0.25(-5.88%)
Jan 19, 2023 4.990 4.990 4.010 4.250 2,180 -0.09(-2.07%)
Jan 18, 2023 5.100 5.100 4.000 4.340 3,012 -0.66(-13.20%)
Jan 17, 2023 5.000 5.000 5.000 5.000 135 +0.75(+17.72%)
Jan 13, 2023 4.450 4.990 4.247 4.247 8,396 -0.19(-4.34%)
Jan 12, 2023 4.100 4.490 4.000 4.440 2,495 -0.06(-1.33%)
Jan 11, 2023 4.390 4.500 4.040 4.500 410 +0.00(+0.00%)
Jan 10, 2023 4.520 4.520 4.270 4.500 798 -0.12(-2.60%)
Jan 09, 2023 4.990 4.990 4.620 4.620 400 +0.02(+0.43%)
Jan 06, 2023 4.600 4.600 4.550 4.600 662 -0.59(-11.37%)
Jan 05, 2023 5.190 5.190 5.190 5.190 200 +0.10(+1.96%)
Jan 04, 2023 4.880 5.090 3.480 5.090 624 +0.21(+4.30%)
Jan 03, 2023 5.000 5.190 4.880 4.880 889 -0.12(-2.40%)
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%)
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.