Skip to main content

Sustainable Green Team Ltd (OP: SGTM )

1.988 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.810 1.990 1.600 1.988 23,152 +0.18(+9.81%)
Apr 11, 2024 2.000 2.000 1.810 1.810 3,974 -0.29(-13.81%)
Apr 10, 2024 2.000 2.100 1.990 2.100 2,930 -0.04(-1.87%)
Apr 09, 2024 2.190 2.190 1.900 2.140 5,231 -0.03(-1.54%)
Apr 08, 2024 2.010 2.185 2.010 2.174 3,300 +0.16(+8.11%)
Apr 05, 2024 2.730 2.730 1.900 2.010 7,201 -0.31(-13.34%)
Apr 04, 2024 2.480 3.900 2.160 2.320 91,982 -0.06(-2.73%)
Apr 03, 2024 2.050 2.947 1.942 2.385 18,964 +0.32(+15.78%)
Apr 02, 2024 2.990 3.000 1.820 2.060 20,295 -0.94(-31.33%)
Apr 01, 2024 2.490 3.100 1.990 3.000 48,973 +0.70(+30.43%)
Mar 28, 2024 1.440 2.950 1.440 2.300 94,339 +0.85(+58.62%)
Mar 27, 2024 0.9150 3.850 0.9039 1.450 115,547 +0.53(+58.47%)
Mar 26, 2024 0.6000 0.9150 0.5000 0.9150 17,569 +0.59(+184.16%)
Mar 25, 2024 0.3900 0.5000 0.3200 0.3220 22,065 +0.02(+5.57%)
Mar 22, 2024 0.3666 0.3666 0.2900 0.3050 5,085 -0.09(-22.59%)
Mar 21, 2024 0.2909 0.3966 0.2909 0.3940 4,100 +0.01(+1.91%)
Mar 20, 2024 0.4494 0.4494 0.3300 0.3866 3,250 +0.06(+17.05%)
Mar 19, 2024 0.4800 0.4800 0.3303 0.3303 3,001 -0.19(-36.81%)
Mar 18, 2024 0.5227 0.5227 0.5227 0.5227 100 +0.04(+9.12%)
Mar 15, 2024 0.4990 0.4990 0.3303 0.4790 1,437 +0.10(+26.05%)
Mar 14, 2024 0.4100 0.4100 0.3310 0.3800 4,291 -0.03(-7.32%)
Mar 12, 2024 0.4100 87 +0.00(+1.23%)
Mar 11, 2024 0.3100 0.4050 0.3100 0.4050 9,080 +0.01(+1.76%)
Mar 08, 2024 0.2763 0.3980 0.2763 0.3980 3,255 +0.12(+44.05%)
Mar 07, 2024 0.3200 0.3942 0.2763 0.2763 5,100 -0.02(-7.99%)
Mar 06, 2024 0.3930 0.3930 0.3003 0.3003 4,230 -0.05(-14.20%)
Mar 05, 2024 0.3005 0.3871 0.3000 0.3500 4,300 -0.03(-7.89%)
Mar 04, 2024 0.3200 0.3800 0.3200 0.3800 1,728 -0.02(-4.69%)
Mar 01, 2024 0.3513 0.4490 0.3511 0.3987 9,730 +0.05(+13.56%)
Feb 29, 2024 0.3952 0.4000 0.3511 0.3511 2,900 -0.09(-19.71%)
Feb 28, 2024 0.3512 0.4373 0.3512 0.4373 3,100 -0.01(-2.82%)
Feb 27, 2024 0.4000 0.4500 0.3624 0.4500 7,428 +0.09(+23.63%)
Feb 26, 2024 0.3801 0.4900 0.3640 0.3640 4,525 -0.09(-19.11%)
Feb 23, 2024 0.4500 0.4500 0.4500 0.4500 250 +0.05(+12.53%)
Feb 22, 2024 0.3999 0.4200 0.3950 0.3999 13,925 +0.00(+0.23%)
Feb 21, 2024 0.3202 0.3990 0.3202 0.3990 2,755 -0.00(-0.23%)
Feb 20, 2024 0.3309 0.4883 0.3201 0.3999 3,200 -0.08(-16.69%)
Feb 16, 2024 0.4790 0.5900 0.4790 0.4800 5,251 +0.01(+2.13%)
Feb 15, 2024 0.4980 0.4980 0.4700 0.4700 300 +0.13(+40.30%)
Feb 14, 2024 0.3814 0.3814 0.3350 0.3350 4,000 -0.11(-25.39%)
Feb 13, 2024 0.4318 0.4490 0.3200 0.4490 4,391 +0.04(+9.51%)
Feb 12, 2024 0.5000 0.5000 0.4100 0.4100 2,145 -0.07(-14.41%)
Feb 09, 2024 0.3903 0.4900 0.3903 0.4790 4,300 -0.02(-4.20%)
Feb 08, 2024 0.4800 0.5000 0.3630 0.5000 4,853 +0.00(+0.00%)
Feb 07, 2024 0.5000 0.5000 0.5000 0.5000 1,200 +0.00(+0.00%)
Feb 06, 2024 0.4800 0.5000 0.4775 0.5000 3,200 -0.04(-7.41%)
Feb 05, 2024 0.4800 0.5800 0.4800 0.5400 1,037 +0.00(+0.00%)
Feb 02, 2024 0.4801 0.5400 0.4800 0.5400 4,324 -0.06(-10.00%)
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.