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 (%)
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%)
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.