Skip to main content

Sustainable Green Team Ltd (OP: SGTM )

0.8125 -0.1875 (-18.75%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.