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 (%)
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%)
Mar 01, 2021 2.930 3.000 2.770 2.770 1,570 -0.48(-14.64%)
Feb 26, 2021 2.770 4.190 2.770 3.245 1,200 +0.50(+18.00%)
Feb 25, 2021 2.770 2.770 2.750 2.750 4,728 +0.19(+7.42%)
Feb 24, 2021 3.900 3.900 2.560 2.560 752 -1.99(-43.74%)
Feb 23, 2021 5.000 5.000 4.500 4.550 1,939 -0.45(-9.00%)
Feb 22, 2021 5.000 5.600 4.810 5.000 4,536 +0.20(+4.17%)
Feb 19, 2021 5.870 6.000 3.880 4.800 7,700 -1.05(-17.95%)
Feb 18, 2021 4.970 7.000 4.700 5.850 6,504 +1.10(+23.16%)
Feb 17, 2021 4.580 4.750 4.580 4.750 3,530 +0.17(+3.71%)
Feb 16, 2021 4.200 4.580 4.200 4.580 1,372 +0.43(+10.36%)
Feb 12, 2021 4.000 6.000 3.790 4.150 12,800 +0.40(+10.55%)
Feb 11, 2021 3.700 3.754 3.330 3.754 2,249 +0.05(+1.46%)
Feb 10, 2021 2.190 4.000 2.190 3.700 5,326 +1.50(+68.18%)
Feb 09, 2021 2.170 2.200 2.170 2.200 1,605 +0.03(+1.38%)
Feb 08, 2021 2.250 2.250 2.110 2.170 3,408 -0.08(-3.56%)
Feb 05, 2021 1.610 2.450 1.600 2.250 7,300 +0.65(+40.62%)
Feb 04, 2021 1.350 2.000 1.350 1.600 4,751 +0.25(+18.52%)
Feb 03, 2021 1.350 1.400 1.350 1.350 1,481 +0.00(+0.00%)
Feb 02, 2021 1.325 1.350 1.300 1.350 3,201 +0.00(+0.00%)
Feb 01, 2021 1.350 1.350 1.180 1.350 2,706 +0.00(+0.00%)
Jan 29, 2021 1.340 1.350 1.100 1.350 5,300 +0.00(+0.00%)
Jan 28, 2021 1.180 1.350 1.180 1.350 10,858 +0.05(+3.85%)
Jan 27, 2021 1.110 1.300 1.110 1.300 4,454 +0.19(+17.12%)
Jan 26, 2021 1.100 1.150 1.100 1.110 1,285 +0.01(+0.91%)
Jan 25, 2021 1.110 1.140 1.100 1.100 1,029 -0.02(-1.79%)
Jan 22, 2021 1.110 1.120 1.110 1.120 1,100 -0.09(-7.21%)
Jan 21, 2021 1.200 1.232 1.200 1.207 755 +0.03(+2.29%)
Jan 20, 2021 1.100 1.300 1.100 1.180 2,324 +0.08(+7.27%)
Jan 19, 2021 1.100 1.200 1.100 1.100 2,797 +0.05(+4.76%)
Jan 15, 2021 1.020 1.050 1.020 1.050 3,100 -0.10(-8.70%)
Jan 14, 2021 1.050 1.160 1.000 1.150 2,217 +0.09(+8.49%)
Jan 13, 2021 1.100 1.160 1.060 1.060 1,715 -0.10(-8.62%)
Jan 12, 2021 1.185 1.185 1.110 1.160 2,079 +0.00(+0.00%)
Jan 11, 2021 1.275 1.290 1.160 1.160 2,200 +0.00(+0.00%)
Jan 08, 2021 1.150 1.290 1.150 1.160 800 -0.07(-5.69%)
Jan 07, 2021 1.150 1.240 1.150 1.230 1,240 +0.04(+3.80%)
Jan 06, 2021 1.150 1.220 1.140 1.185 412 -0.03(-2.87%)
Jan 05, 2021 1.050 1.225 1.050 1.220 3,600 +0.06(+5.17%)
Jan 04, 2021 1.160 1.400 1.160 1.160 2,061 -0.14(-10.77%)
Dec 31, 2020 1.300 1.300 1.300 2,310 +0.02(+1.56%)
Dec 30, 2020 1.200 1.280 1.100 1.280 2,310 +0.27(+26.73%)
Dec 29, 2020 1.010 1.150 1.010 1.010 1,882 +0.00(+0.00%)
Dec 28, 2020 1.140 1.200 1.010 1.010 1,650 -0.13(-11.40%)
Dec 24, 2020 1.010 1.250 1.010 1.140 700 +0.14(+14.00%)
Dec 23, 2020 0.8500 1.100 0.8500 1.000 3,630 +0.08(+8.70%)
Dec 22, 2020 1.000 1.125 0.9000 0.9200 2,610 -0.08(-8.00%)
Dec 21, 2020 1.000 1.225 1.000 1.000 1,499 +0.00(+0.00%)
Dec 18, 2020 1.000 1.000 1.000 1.000 700 +0.15(+17.65%)
Dec 17, 2020 0.9250 0.9250 0.8500 0.8500 902 -0.02(-2.30%)
Dec 16, 2020 1.100 1.100 0.8500 0.8700 1,886 -0.13(-13.00%)
Dec 15, 2020 1.290 1.290 0.2000 1.000 9,327 -0.12(-10.71%)
Dec 14, 2020 1.200 1.300 1.120 1.120 6,227 -0.09(-7.44%)
Dec 11, 2020 1.210 1.210 1.210 1.210 100 -0.02(-1.22%)
Dec 10, 2020 1.160 1.290 1.160 1.225 675 +0.07(+5.60%)
Dec 09, 2020 1.160 1.280 1.160 1.160 539 +0.01(+0.87%)
Dec 08, 2020 1.130 1.280 1.130 1.150 435 -0.15(-11.54%)
Dec 07, 2020 1.120 1.300 1.120 1.300 1,250 +0.18(+16.07%)
Dec 04, 2020 1.200 1.290 1.120 1.120 400 -0.08(-6.67%)
Dec 03, 2020 1.200 1.290 1.200 1.200 1,100 +0.00(+0.00%)
Dec 02, 2020 1.300 1.300 1.150 1.200 1,096 +0.09(+8.11%)
Dec 01, 2020 1.140 1.150 1.110 1.110 2,801 -0.05(-4.31%)
Nov 30, 2020 1.160 1.230 1.160 1.160 1,531 +0.03(+2.65%)
Nov 27, 2020 1.250 1.250 1.125 1.130 2,400 -0.35(-23.65%)
Nov 25, 2020 1.120 1.500 1.120 1.480 3,000 +0.36(+32.14%)
Nov 24, 2020 1.121 1.121 1.120 1.120 350 -0.13(-10.40%)
Nov 23, 2020 1.100 1.250 1.100 1.250 462 +0.03(+2.46%)
Nov 20, 2020 1.270 1.360 1.220 1.220 500 +0.00(+0.00%)
Nov 19, 2020 1.220 1.370 1.220 1.220 1,600 -0.08(-6.15%)
Nov 18, 2020 1.200 1.300 1.100 1.300 2,550 +0.00(+0.00%)
Nov 17, 2020 1.300 1.300 1.300 1.300 384 +0.00(+0.00%)
Nov 16, 2020 1.300 1.300 1.300 1.300 200 -0.06(-4.41%)
Nov 13, 2020 1.290 1.360 1.290 1.360 800 +0.16(+13.33%)
Nov 12, 2020 1.200 1.250 1.180 1.200 1,128 +0.02(+1.69%)
Nov 11, 2020 1.350 1.350 1.060 1.180 1,858 -0.32(-21.33%)
Nov 10, 2020 1.250 1.500 1.250 1.500 5,120 +0.10(+7.14%)
Nov 09, 2020 1.050 1.400 1.050 1.400 400 +0.00(+0.00%)
Nov 06, 2020 1.100 1.400 1.100 1.400 400 -0.01(-0.71%)
Nov 04, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
Nov 03, 2020 1.400 1.410 1.250 1.410 657 +0.01(+0.71%)
Nov 02, 2020 1.100 1.400 1.100 1.400 1,400 -0.09(-6.04%)
Oct 30, 2020 1.060 1.490 1.050 1.490 1,600 +0.29(+24.17%)
Oct 29, 2020 1.200 1.200 1.200 1.200 1,315 +0.00(+0.00%)
Oct 28, 2020 1.200 1.200 1.200 1.200 210 -0.01(-0.83%)
Oct 27, 2020 1.210 1.210 1.210 1.210 613 -0.14(-10.37%)
Oct 26, 2020 1.210 1.400 1.210 1.350 500 +0.14(+11.57%)
Oct 23, 2020 1.250 1.490 1.210 1.210 1,200 +0.01(+0.82%)
Oct 22, 2020 1.200 1.200 1.200 1.200 176 -0.30(-19.99%)
Oct 21, 2020 1.200 1.500 1.200 1.500 200 +0.00(+0.00%)
Oct 20, 2020 1.350 1.500 1.200 1.500 580 +0.30(+25.00%)
Oct 19, 2020 1.200 1.200 1.200 1.200 350 -0.15(-11.11%)
Oct 15, 2020 1.350 1.350 1.350 0 +0.15(+12.50%)
Oct 14, 2020 1.350 1.350 1.200 1.200 400 -0.15(-11.11%)
Oct 13, 2020 1.350 1.450 1.350 1.350 767 +0.00(+0.00%)
Oct 12, 2020 1.375 1.400 1.350 1.350 700 +0.00(+0.00%)
Oct 09, 2020 1.275 1.420 1.275 1.350 500 -0.07(-4.93%)
Oct 08, 2020 1.200 1.420 1.200 1.420 200 +0.07(+5.19%)
Oct 07, 2020 1.350 1.350 1.350 80 +0.00(+0.00%)
Oct 06, 2020 1.350 1.350 1.350 1.350 770 +0.00(+0.00%)
Oct 05, 2020 1.350 1.350 1.350 1.350 800 +0.00(+0.00%)
Oct 02, 2020 1.390 1.390 1.350 1.350 600 -0.14(-9.40%)
Oct 01, 2020 1.400 1.490 1.380 1.490 500 +0.07(+4.93%)
Sep 30, 2020 1.400 1.420 1.400 1.420 592 -0.08(-5.33%)
Sep 29, 2020 1.300 1.500 1.300 1.500 460 +0.00(+0.00%)
Sep 28, 2020 1.500 1.500 1.500 13 +0.00(+0.00%)
Sep 25, 2020 1.250 1.500 1.250 1.500 200 +0.00(+0.00%)
Sep 24, 2020 1.500 1.500 1.500 1.500 355 +0.20(+15.38%)
Sep 23, 2020 1.300 1.300 1.300 1.300 398 +0.09(+7.44%)
Sep 22, 2020 1.500 1.500 1.210 1.210 525 -0.29(-19.33%)
Sep 21, 2020 1.500 1.500 1.500 1.500 202 +0.00(+0.00%)
Sep 18, 2020 0.9300 2.390 0.9300 1.500 1,000 +0.11(+7.91%)
Sep 17, 2020 1.100 1.390 1.100 1.390 525 +0.00(+0.00%)
Sep 16, 2020 1.390 1.390 1.390 1.390 500 +0.00(+0.00%)
Sep 15, 2020 1.300 1.390 1.070 1.390 860 +0.09(+6.92%)
Sep 14, 2020 1.400 1.400 1.200 1.300 1,600 -0.20(-13.33%)
Sep 11, 2020 1.260 1.500 1.260 1.500 200 +0.07(+5.26%)
Sep 10, 2020 1.260 1.500 1.260 1.425 1,766 -0.10(-6.56%)
Sep 09, 2020 1.525 1.525 1.525 1.525 100 +0.22(+17.31%)
Sep 04, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 03, 2020 1.500 1.600 1.290 1.300 2,287 -0.20(-13.33%)
Sep 02, 2020 1.500 1.500 1.500 1.500 600 -0.00(-0.01%)
Sep 01, 2020 1.500 1.500 1.500 1.500 550 +0.47(+45.63%)
Aug 31, 2020 1.350 1.350 1.030 1.030 299 -0.73(-41.48%)
Aug 28, 2020 1.400 1.760 1.400 1.760 400 +0.41(+30.37%)
Aug 27, 2020 1.300 2.500 1.275 1.350 8,303 +0.10(+8.00%)
Aug 26, 2020 1.300 1.300 1.250 1.250 655 -0.00(-0.01%)
Aug 25, 2020 1.250 1.250 1.250 1.250 301 +0.11(+9.66%)
Aug 24, 2020 1.130 1.295 1.130 1.140 1,220 -0.31(-21.38%)
Aug 21, 2020 1.130 1.450 1.130 1.450 2,000 +0.20(+16.00%)
Aug 20, 2020 1.200 1.300 1.200 1.250 327 -0.28(-18.30%)
Aug 19, 2020 1.500 1.530 1.350 1.530 558 +0.00(+0.00%)
Aug 18, 2020 1.200 1.530 1.200 1.530 5,730 +0.33(+27.50%)
Aug 17, 2020 1.300 1.390 1.200 1.200 900 -0.20(-14.29%)
Aug 14, 2020 1.400 1.400 1.400 1.400 100 +0.09(+6.87%)
Aug 13, 2020 1.400 1.600 1.310 1.310 400 -0.19(-12.67%)
Aug 12, 2020 1.900 1.900 1.500 1.500 2,650 -0.25(-14.29%)
Aug 11, 2020 0.7000 1.950 0.7000 1.750 2,872 +0.40(+29.63%)
Aug 10, 2020 1.050 1.350 1.000 1.350 1,200 +0.75(+125.00%)
Aug 07, 2020 0.6000 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
Aug 06, 2020 1.100 1.100 0.5502 0.6000 500 -0.50(-45.45%)
Aug 05, 2020 1.100 1.100 1.100 1.100 365 +0.01(+0.92%)
Aug 04, 2020 1.250 1.350 1.090 1.090 4,361 -0.16(-12.80%)
Aug 03, 2020 1.390 1.390 1.250 1.250 1,192 -0.14(-10.07%)
Jul 31, 2020 1.100 1.390 1.100 1.390 800 +0.29(+26.36%)
Jul 30, 2020 1.540 1.540 1.100 1.100 1,795 -0.10(-8.33%)
Jul 29, 2020 1.200 1.540 1.200 1.200 659 +0.10(+9.09%)
Jul 28, 2020 1.100 1.890 1.100 1.100 990 -0.10(-8.33%)
Jul 27, 2020 1.600 1.600 1.200 1.200 1,125 -0.54(-31.03%)
Jul 24, 2020 1.240 1.750 1.000 1.740 7,900 +0.46(+35.94%)
Jul 23, 2020 1.050 1.280 1.050 1.280 1,311 -0.02(-1.54%)
Jul 22, 2020 1.260 1.350 1.260 1.300 425 +0.04(+3.17%)
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.