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 (%)
Dec 29, 2023 0.2701 0.3731 0.2101 0.2200 86,457 -0.35(-61.40%)
Dec 27, 2023 0.5700 0 +0.02(+3.66%)
Dec 26, 2023 0.5200 0.5499 0.5000 0.5499 8,985 +0.05(+9.98%)
Dec 22, 2023 0.4500 0.5100 0.4500 0.5000 7,661 +0.13(+33.69%)
Dec 21, 2023 0.3160 0.4799 0.3050 0.3740 5,013 -0.06(-13.02%)
Dec 20, 2023 0.2750 0.4999 0.2750 0.4300 14,931 +0.13(+43.33%)
Dec 19, 2023 0.3005 0.3300 0.2710 0.3000 49,158 -0.03(-9.09%)
Dec 18, 2023 0.3300 0.3300 0.2701 0.3300 7,798 +0.04(+14.54%)
Dec 15, 2023 0.3200 0.3300 0.2881 0.2881 19,241 -0.02(-7.66%)
Dec 14, 2023 0.3000 0.3400 0.3000 0.3120 12,100 +0.04(+15.51%)
Dec 13, 2023 0.2850 0.3390 0.2701 0.2701 18,497 -0.12(-30.10%)
Dec 12, 2023 0.4800 0.4800 0.2701 0.3864 20,820 -0.09(-19.48%)
Dec 11, 2023 0.5199 0.5199 0.3408 0.4799 2,070 +0.06(+14.26%)
Dec 08, 2023 0.5395 0.5395 0.4200 0.4200 10,927 +0.00(+0.00%)
Dec 07, 2023 0.4200 0.4200 0.3763 0.4200 20,490 -0.02(-4.55%)
Dec 06, 2023 0.4650 0.4650 0.4400 0.4400 32,898 +0.02(+4.54%)
Dec 05, 2023 0.4754 0.5399 0.4208 0.4209 29,847 -0.14(-24.83%)
Dec 04, 2023 0.5950 0.5950 0.5000 0.5599 2,824 -0.04(-5.90%)
Dec 01, 2023 0.5950 0.5950 0.5000 0.5950 3,400 +0.00(+0.00%)
Nov 30, 2023 0.4201 0.5950 0.4201 0.5950 2,656 +0.06(+12.26%)
Nov 29, 2023 0.5300 0.5400 0.5300 0.5300 350 +0.03(+6.00%)
Nov 28, 2023 0.5400 0.5400 0.5000 0.5000 3,750 +0.02(+3.95%)
Nov 27, 2023 0.5000 0.5000 0.4810 0.4810 11,915 -0.03(-5.69%)
Nov 22, 2023 0.5100 2 -0.03(-5.56%)
Nov 21, 2023 0.4810 0.5400 0.4810 0.5400 2,600 -0.05(-8.47%)
Nov 20, 2023 0.5500 0.5900 0.5400 0.5900 12,200 -0.01(-0.84%)
Nov 17, 2023 0.4883 0.5950 0.4510 0.5950 2,390 +0.01(+0.85%)
Nov 16, 2023 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Nov 15, 2023 0.4500 0.6000 0.4500 0.6000 6,241 +0.15(+33.33%)
Nov 14, 2023 0.4500 0.4500 0.4500 0.4500 2,000 +0.04(+9.62%)
Nov 13, 2023 0.4550 0.5500 0.4105 0.4105 2,300 -0.14(-25.36%)
Nov 10, 2023 0.5500 0.5500 0.5500 0.5500 1,100 -0.04(-6.78%)
Nov 09, 2023 0.5900 0.5900 0.5900 0.5900 143 +0.06(+12.27%)
Nov 08, 2023 0.6000 0.6000 0.5255 0.5255 3,571 -0.07(-12.42%)
Nov 07, 2023 0.5000 0.6000 0.4400 0.6000 10,550 +0.22(+59.57%)
Nov 06, 2023 0.5200 0.6000 0.3760 0.3760 7,200 -0.14(-27.69%)
Nov 03, 2023 0.5500 0.5500 0.5100 0.5200 2,801 -0.08(-13.33%)
Nov 02, 2023 0.6000 0.6000 0.6000 0.6000 803 -0.05(-7.69%)
Nov 01, 2023 0.6500 0.6500 0.6500 0.6500 400 +0.33(+103.12%)
Oct 31, 2023 0.6000 0.6000 0.3200 0.3200 3,592 -0.28(-46.67%)
Oct 30, 2023 0.6000 0.6000 0.6000 0.6000 4,984 +0.00(+0.00%)
Oct 27, 2023 0.5000 0.6000 0.5000 0.6000 8,300 +0.00(+0.00%)
Oct 26, 2023 0.6000 0.6000 0.6000 0.6000 11,840 -0.05(-7.69%)
Oct 25, 2023 0.5600 0.6500 0.5600 0.6500 4,793 +0.10(+18.18%)
Oct 24, 2023 0.5500 0.5750 0.5500 0.5500 5,582 +0.02(+3.77%)
Oct 23, 2023 0.5500 0.5500 0.5000 0.5300 7,563 +0.05(+10.42%)
Oct 20, 2023 0.5500 0.5500 0.4500 0.4800 3,100 -0.07(-12.73%)
Oct 19, 2023 0.5438 0.5500 0.5263 0.5500 6,500 +0.10(+22.22%)
Oct 18, 2023 0.5200 0.5450 0.4500 0.4500 4,800 +0.00(+0.00%)
Oct 17, 2023 0.4500 0.4500 0.4500 0.4500 4,125 +0.00(+0.00%)
Oct 16, 2023 0.5000 0.5000 0.4500 0.4500 8,400 +0.01(+2.27%)
Oct 13, 2023 0.5399 0.5424 0.4400 0.4400 15,954 +0.00(+0.00%)
Oct 12, 2023 0.4900 0.5400 0.4400 0.4400 5,097 -0.11(-20.00%)
Oct 11, 2023 0.5500 0.5500 0.4500 0.5500 12,155 +0.09(+19.57%)
Oct 10, 2023 0.4700 0.5500 0.4600 0.4600 23,200 +0.01(+1.10%)
Oct 09, 2023 0.4550 0.5129 0.4550 0.4550 7,400 -0.06(-11.29%)
Oct 06, 2023 0.5798 0.6500 0.4840 0.5129 35,210 -0.02(-3.23%)
Oct 05, 2023 0.5100 0.6750 0.5100 0.5300 22,600 +0.02(+3.92%)
Oct 04, 2023 0.4674 0.5100 0.4500 0.5100 26,743 +0.10(+24.76%)
Oct 03, 2023 0.4000 0.5049 0.4000 0.4088 8,200 -0.10(-19.03%)
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.