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 +0.120 (+13.33%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
May 10, 2024 1.026 1.030 0.8500 1.020 6,812 +0.12(+13.33%)
May 09, 2024 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
May 08, 2024 0.9000 0.9000 0.9000 0.9000 1,100 -0.02(-2.17%)
May 07, 2024 0.9001 1.040 0.9001 0.9200 4,802 -0.06(-5.87%)
May 06, 2024 0.9774 0.9774 0.9774 0.9774 1,000 -0.07(-6.91%)
May 03, 2024 0.9774 1.050 0.8500 1.050 13,255 +0.16(+17.32%)
May 02, 2024 1.010 1.080 0.7400 0.8950 7,960 -0.10(-10.50%)
May 01, 2024 0.9050 1.024 0.8100 1.000 22,058 +0.19(+23.08%)
Apr 30, 2024 0.7300 0.9999 0.7300 0.8125 4,318 -0.19(-18.75%)
Apr 29, 2024 1.050 1.050 0.9420 1.000 1,300 -0.02(-1.96%)
Apr 26, 2024 1.070 1.080 0.8053 1.020 1,703 -0.06(-5.56%)
Apr 25, 2024 1.070 1.110 0.8002 1.080 2,600 +0.28(+34.98%)
Apr 24, 2024 0.8501 1.130 0.8001 0.8001 11,193 +0.10(+14.14%)
Apr 23, 2024 1.190 1.190 0.7010 0.7010 7,631 -0.31(-30.59%)
Apr 22, 2024 1.460 1.460 1.000 1.010 6,960 -0.47(-31.76%)
Apr 19, 2024 1.577 1.600 1.260 1.480 8,940 -0.03(-1.99%)
Apr 18, 2024 1.550 1.800 1.510 1.510 5,770 -0.09(-5.63%)
Apr 17, 2024 1.885 1.950 1.600 1.600 6,392 -0.25(-13.53%)
Apr 16, 2024 1.680 1.960 1.680 1.850 9,700 +0.18(+10.80%)
Apr 15, 2024 1.610 1.943 1.600 1.670 5,681 -0.32(-15.97%)
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%)
Feb 01, 2024 0.4800 0.6000 0.4800 0.6000 5,026 +0.07(+12.32%)
Jan 31, 2024 0.5500 0.5500 0.4810 0.5342 3,800 -0.01(-1.07%)
Jan 30, 2024 0.4010 0.6499 0.4010 0.5400 5,160 -0.06(-10.00%)
Jan 29, 2024 0.5851 0.6499 0.5850 0.6000 5,452 +0.00(+0.00%)
Jan 26, 2024 0.6199 0.6199 0.5963 0.6000 6,000 -0.01(-1.83%)
Jan 25, 2024 0.5900 0.6199 0.5850 0.6112 4,978 -0.03(-4.49%)
Jan 24, 2024 0.6999 0.6999 0.5850 0.6399 5,994 -0.06(-8.57%)
Jan 23, 2024 0.7500 0.7500 0.5840 0.6999 10,120 -0.05(-6.67%)
Jan 22, 2024 0.5840 0.7499 0.5840 0.7499 2,167 +0.00(+0.00%)
Jan 19, 2024 0.5840 0.7499 0.5840 0.7499 2,802 +0.17(+28.41%)
Jan 18, 2024 0.5840 0.8000 0.5840 0.5840 9,040 -0.12(-16.57%)
Jan 17, 2024 0.6500 0.8000 0.6500 0.7000 12,682 +0.05(+7.69%)
Jan 16, 2024 0.5000 0.7299 0.4900 0.6500 12,492 +0.17(+35.42%)
Jan 12, 2024 0.4799 0.4800 0.4561 0.4800 8,335 +0.04(+10.32%)
Jan 11, 2024 0.4351 0.4351 0.4351 0.4351 100 -0.02(-4.88%)
Jan 10, 2024 0.2800 0.4799 0.2800 0.4574 4,677 +0.04(+10.22%)
Jan 09, 2024 0.4000 0.4150 0.4000 0.4150 2,957 +0.02(+3.78%)
Jan 08, 2024 0.3400 0.3999 0.3400 0.3999 5,900 +0.08(+24.97%)
Jan 05, 2024 0.2750 0.3200 0.2750 0.3200 16,905 +0.02(+6.67%)
Jan 04, 2024 0.2504 0.3000 0.2504 0.3000 4,704 +0.06(+24.48%)
Jan 03, 2024 0.3050 0.3050 0.2401 0.2410 15,625 -0.07(-21.93%)
Jan 02, 2024 0.3242 0.3242 0.3000 0.3087 12,688 +0.09(+40.32%)
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%)
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.