Sustainable Green Team Ltd (OP: SGTM )

0.5327 +0.0127 (+2.44%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.4800 0.5327 0.4800 0.5327 15,100 +0.01(+2.44%)
Jun 13, 2024 0.5200 0.5230 0.5200 0.5200 20,690 +0.00(+0.00%)
Jun 12, 2024 0.5200 0.5200 0.5100 0.5200 5,190 -0.03(-5.45%)
Jun 11, 2024 0.5640 0.5700 0.5500 0.5500 13,400 -0.02(-3.51%)
Jun 10, 2024 0.5800 0.6300 0.5700 0.5700 9,320 -0.00(-0.70%)
Jun 07, 2024 0.5660 0.5740 0.5660 0.5740 1,370 +0.01(+1.59%)
Jun 06, 2024 0.5501 0.5799 0.5202 0.5650 3,729 -0.02(-2.59%)
Jun 05, 2024 0.5800 0.6200 0.5259 0.5800 17,275 -0.12(-17.14%)
Jun 04, 2024 0.6000 0.8500 0.6000 0.7000 7,142 -0.12(-14.63%)
Jun 03, 2024 0.8484 0.8484 0.5100 0.8200 15,568 +0.31(+60.78%)
May 31, 2024 0.5000 0.5100 0.5000 0.5100 6,770 -0.30(-37.04%)
May 30, 2024 0.6000 0.8100 0.6000 0.8100 1,291 +0.21(+35.00%)
May 29, 2024 0.6800 0.6800 0.6000 0.6000 2,520 -0.11(-15.19%)
May 28, 2024 0.5984 0.7170 0.5984 0.7075 6,752 -0.00(-0.35%)
May 24, 2024 0.7200 0.7200 0.7100 0.7100 1,410 -0.14(-16.47%)
May 23, 2024 0.8000 0.8500 0.8000 0.8500 5,480 +0.07(+9.32%)
May 22, 2024 0.7194 0.8000 0.7194 0.7775 2,387 +0.04(+5.64%)
May 21, 2024 0.7300 0.7360 0.7300 0.7360 300 -0.06(-8.00%)
May 20, 2024 0.8000 0.8000 0.8000 0.8000 600 +0.00(+0.00%)
May 17, 2024 0.8000 0.8999 0.8000 0.8000 6,168 +0.00(+0.00%)
May 16, 2024 0.8000 0.9100 0.8000 0.8000 6,730 +0.00(+0.00%)
May 15, 2024 0.7500 0.8700 0.7500 0.8000 2,321 -0.08(-9.09%)
May 14, 2024 0.8000 0.9498 0.8000 0.8800 13,500 +0.03(+3.53%)
May 13, 2024 0.8500 0.9040 0.8500 0.8500 11,886 -0.17(-16.67%)
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%)
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.