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, 2022 3.638 0 +0.14(+3.93%)
Jun 29, 2022 3.500 3.850 2.500 3.500 402 -0.10(-2.78%)
Jun 28, 2022 3.500 3.600 2.500 3.600 524 +0.10(+2.86%)
Jun 23, 2022 3.500 0 +0.00(+0.00%)
Jun 22, 2022 3.500 3.500 3.500 3.500 1,140 -0.50(-12.50%)
Jun 21, 2022 3.550 4.000 3.550 4.000 540 +0.45(+12.68%)
Jun 17, 2022 3.550 3.550 3.550 3.550 201 +0.05(+1.43%)
Jun 16, 2022 4.040 4.040 3.500 3.500 409 -0.70(-16.67%)
Jun 14, 2022 4.200 0 +0.17(+4.35%)
Jun 13, 2022 3.500 4.025 3.500 4.025 200 -0.17(-4.17%)
Jun 09, 2022 4.200 11 -0.20(-4.55%)
Jun 08, 2022 3.760 4.400 3.680 4.400 1,728 -0.68(-13.39%)
Jun 07, 2022 3.760 5.080 3.760 5.080 600 -0.02(-0.39%)
Jun 06, 2022 3.600 5.100 3.600 5.100 1,418 -0.01(-0.20%)
Jun 03, 2022 5.120 5.120 4.470 5.110 2,400 -0.01(-0.20%)
Jun 02, 2022 4.360 5.120 4.360 5.120 200 +0.00(+0.00%)
May 31, 2022 5.120 0 +0.12(+2.40%)
May 26, 2022 5.000 0 +0.25(+5.26%)
May 25, 2022 4.650 4.750 4.650 4.750 200 +0.25(+5.56%)
May 24, 2022 4.500 4.500 4.500 4.500 160 -0.84(-15.73%)
May 18, 2022 5.340 31 -0.02(-0.37%)
May 17, 2022 5.100 5.360 5.100 5.360 506 +0.00(+0.00%)
May 16, 2022 5.105 5.360 5.100 5.360 766 +0.26(+5.10%)
May 13, 2022 4.600 5.105 4.400 5.100 10,247 +0.20(+4.08%)
May 12, 2022 4.900 4.900 4.900 4.900 131 +1.40(+40.00%)
May 11, 2022 5.750 6.000 3.500 3.500 3,945 -2.75(-44.00%)
May 10, 2022 6.250 6.250 4.050 6.250 545 +0.21(+3.52%)
May 09, 2022 5.000 6.037 5.000 6.037 1,178 -0.93(-13.38%)
May 05, 2022 6.970 64 -0.03(-0.43%)
May 04, 2022 5.010 7.000 4.850 7.000 748 +1.99(+39.72%)
May 03, 2022 5.010 5.010 5.010 5.010 100 -2.49(-33.20%)
Apr 28, 2022 7.000 7.000 5.010 7.500 455 +0.51(+7.30%)
Apr 27, 2022 5.250 6.990 5.250 6.990 908 -1.54(-18.05%)
Apr 22, 2022 5.200 6.490 5.200 8.530 329 -0.01(-0.12%)
Apr 20, 2022 8.540 44 -0.01(-0.12%)
Apr 19, 2022 8.550 8.550 8.020 8.550 550 -0.20(-2.29%)
Apr 14, 2022 8.750 50 +0.00(+0.00%)
Apr 13, 2022 8.030 8.750 8.030 8.750 579 +0.00(+0.00%)
Apr 12, 2022 8.080 8.750 8.020 8.750 900 +0.00(+0.00%)
Apr 05, 2022 8.750 0 +0.04(+0.46%)
Apr 04, 2022 8.425 8.710 8.350 8.710 798 +0.36(+4.31%)
Apr 01, 2022 8.400 8.400 8.020 8.350 1,900 -0.15(-1.76%)
Mar 30, 2022 8.500 0 +0.60(+7.59%)
Mar 29, 2022 7.510 8.000 7.510 7.900 997 -1.09(-12.12%)
Mar 24, 2022 8.990 0 +0.25(+2.80%)
Mar 23, 2022 8.500 8.990 8.500 8.745 1,110 -0.25(-2.73%)
Mar 22, 2022 9.000 9.000 8.500 8.990 661 -0.01(-0.11%)
Mar 21, 2022 8.750 9.000 8.510 9.000 1,809 +0.00(+0.00%)
Mar 18, 2022 9.000 9.000 9.000 9.000 390 +0.00(+0.00%)
Mar 17, 2022 8.500 9.000 8.500 9.000 505 +0.00(+0.00%)
Mar 16, 2022 9.000 10.23 9.000 9.000 761 -0.86(-8.72%)
Mar 14, 2022 9.860 0 -0.37(-3.62%)
Mar 11, 2022 8.800 10.23 8.800 10.23 1,108 +0.25(+2.51%)
Mar 08, 2022 9.980 89 -0.01(-0.10%)
Mar 07, 2022 8.000 9.990 8.000 9.990 5,749 +1.49(+17.53%)
Mar 04, 2022 8.500 8.500 8.500 8.500 150 +1.48(+21.08%)
Mar 03, 2022 7.010 9.900 6.835 7.020 3,400 -2.92(-29.38%)
Mar 01, 2022 9.940 136 +2.14(+27.44%)
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%)
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.