Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sustainable Green Team Ltd (OP: SGTM )

0.3799 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.3486 0.4500 0.3232 0.3799 14,456 -0.07(-15.58%)
Nov 21, 2024 0.3975 0.4500 0.3800 0.4500 8,442 +0.00(+0.00%)
Nov 20, 2024 0.4500 0.4500 0.4500 0.4500 1,233 +0.07(+17.34%)
Nov 19, 2024 0.4275 0.4300 0.3835 0.3835 7,462 -0.04(-10.29%)
Nov 18, 2024 0.4387 0.4387 0.4162 0.4275 3,300 +0.00(+0.59%)
Nov 15, 2024 0.4500 0.4500 0.4100 0.4250 7,700 -0.02(-3.41%)
Nov 14, 2024 0.4000 0.4500 0.4000 0.4400 6,375 -0.01(-2.22%)
Nov 13, 2024 0.4749 0.4749 0.4375 0.4500 1,400 -0.05(-9.98%)
Nov 12, 2024 0.4000 0.4999 0.4000 0.4999 10,125 +0.05(+11.09%)
Nov 11, 2024 0.4999 0.4999 0.4200 0.4500 6,947 -0.05(-9.98%)
Nov 08, 2024 0.5000 0.5000 0.4200 0.4999 9,367 +0.01(+2.52%)
Nov 07, 2024 0.5000 0.5300 0.4004 0.4876 12,252 +0.04(+8.36%)
Nov 06, 2024 0.5300 0.5300 0.3801 0.4500 13,484 -0.09(-16.67%)
Nov 05, 2024 0.5600 0.5600 0.5180 0.5400 8,510 +0.00(+0.00%)
Nov 04, 2024 0.5800 0.5800 0.5200 0.5400 18,129 -0.01(-1.82%)
Nov 01, 2024 0.5500 0.5927 0.5500 0.5500 23,170 +0.01(+1.85%)
Oct 31, 2024 0.6150 0.6150 0.5400 0.5400 8,400 -0.07(-11.48%)
Oct 30, 2024 0.6800 0.6800 0.5401 0.6100 6,602 -0.07(-10.29%)
Oct 29, 2024 0.7940 0.7940 0.6800 0.6800 4,500 -0.06(-8.12%)
Oct 28, 2024 0.6800 0.7999 0.6800 0.7401 3,361 -0.01(-1.32%)
Oct 25, 2024 0.7500 0.7500 0.5501 0.7500 2,476 +0.01(+1.42%)
Oct 24, 2024 0.7500 0.7500 0.7395 0.7395 1,620 +0.09(+14.65%)
Oct 23, 2024 0.6000 0.6450 0.6000 0.6450 2,200 +0.06(+9.32%)
Oct 22, 2024 0.5500 0.7500 0.5300 0.5900 14,160 +0.05(+9.26%)
Oct 21, 2024 0.8100 0.8100 0.5400 0.5400 19,243 -0.26(-32.49%)
Oct 18, 2024 0.7775 0.8001 0.7500 0.7999 11,680 -0.05(-5.56%)
Oct 17, 2024 0.9000 0.9000 0.8470 0.8470 4,335 +0.02(+2.67%)
Oct 16, 2024 0.9100 0.9100 0.8250 0.8250 1,399 +0.02(+3.11%)
Oct 15, 2024 0.9900 0.9900 0.7501 0.8001 13,860 -0.07(-8.06%)
Oct 14, 2024 0.8702 0.8702 0.8702 0.8702 115 -0.00(-0.26%)
Oct 11, 2024 0.7200 0.8725 0.7000 0.8725 28,879 +0.12(+16.33%)
Oct 10, 2024 0.8432 0.8432 0.7500 0.7500 1,660 -0.02(-2.60%)
Oct 09, 2024 0.8200 0.8450 0.7700 0.7700 13,958 +0.07(+9.98%)
Oct 08, 2024 0.8500 0.8500 0.7001 0.7001 3,250 -0.15(-17.64%)
Oct 07, 2024 0.9025 0.9025 0.8000 0.8500 1,397 -0.10(-10.51%)
Oct 04, 2024 0.9500 0.9800 0.9498 0.9498 7,721 -0.00(-0.01%)
Oct 03, 2024 0.8500 0.9499 0.8395 0.9499 8,056 +0.10(+11.75%)
Oct 02, 2024 0.7000 0.8500 0.7000 0.8500 8,001 +0.21(+32.81%)
Oct 01, 2024 0.6700 0.6775 0.6400 0.6400 6,470 -0.15(-18.47%)
Sep 30, 2024 0.4999 0.7850 0.4999 0.7850 42,306 +0.29(+57.03%)
Sep 27, 2024 0.3210 0.4999 0.3210 0.4999 344 +0.02(+5.20%)
Sep 26, 2024 0.4752 0.4752 0.4499 0.4752 3,000 -0.02(-4.94%)
Sep 25, 2024 0.5000 0.5000 0.4200 0.4999 7,850 -0.02(-2.93%)
Sep 24, 2024 0.5150 0.5150 0.5150 0.5150 2,500 +0.00(+0.00%)
Sep 23, 2024 0.5101 0.5150 0.5100 0.5150 5,096 +0.00(+0.96%)
Sep 20, 2024 0.5102 0.5102 0.5101 0.5101 2,484 -0.04(-6.85%)
Sep 19, 2024 0.5416 0.5476 0.5416 0.5476 5,150 +0.04(+7.35%)
Sep 18, 2024 0.5851 0.5851 0.5101 0.5101 5,700 -0.00(-0.95%)
Sep 17, 2024 0.5150 0.5150 0.5150 0.5150 3,000 -0.12(-19.52%)
Sep 16, 2024 0.5101 0.6399 0.5101 0.6399 2,120 +0.13(+25.45%)
Sep 13, 2024 0.5101 0.5101 0.5101 0.5101 185 -0.07(-12.80%)
Sep 12, 2024 0.5850 0.5850 0.5850 0.5850 108 +0.02(+4.43%)
Sep 11, 2024 0.5500 0.5602 0.5500 0.5602 1,400 -0.10(-15.11%)
Sep 10, 2024 0.6600 0.6600 0.4230 0.6599 6,033 -0.00(-0.02%)
Sep 09, 2024 0.9300 0.9300 0.6600 0.6600 300 +0.01(+1.69%)
Sep 06, 2024 0.6500 0.6600 0.4032 0.6490 12,214 -0.10(-13.47%)
Sep 04, 2024 0.7500 18 +0.16(+27.12%)
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.