Sustainable Green Team Ltd (OP: SGTM )

0.6800 -0.0601 (-8.12%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.5900 0.5900 0.5200 0.5900 1,900 +0.00(+0.00%)
Aug 30, 2024 0.5900 0.5900 0.5200 0.5900 28,800 +0.09(+16.97%)
Aug 29, 2024 0.3900 0.5100 0.3900 0.5044 2,165 -0.01(-2.38%)
Aug 28, 2024 0.4590 0.5950 0.4590 0.5167 4,200 -0.08(-13.88%)
Aug 27, 2024 0.6100 0.6100 0.5800 0.6000 2,240 -0.01(-1.64%)
Aug 26, 2024 0.5450 0.6100 0.5450 0.6100 14,690 +0.11(+22.00%)
Aug 23, 2024 0.4600 0.5000 0.4600 0.5000 18,800 +0.08(+19.05%)
Aug 22, 2024 0.4200 0.4200 0.4200 0.4200 10,000 +0.00(+0.00%)
Aug 21, 2024 0.3900 0.4200 0.3900 0.4200 23,900 +0.02(+5.26%)
Aug 20, 2024 0.4100 0.4100 0.3990 0.3990 6,361 -0.05(-11.33%)
Aug 19, 2024 0.4600 0.4600 0.4000 0.4500 5,600 +0.05(+12.36%)
Aug 16, 2024 0.4580 0.4600 0.4005 0.4005 16,937 -0.01(-2.77%)
Aug 15, 2024 0.4000 0.4168 0.4000 0.4119 6,000 -0.05(-10.26%)
Aug 14, 2024 0.4490 0.4590 0.3900 0.4590 11,964 +0.07(+17.69%)
Aug 13, 2024 0.4600 0.4600 0.3810 0.3900 7,390 -0.08(-16.67%)
Aug 12, 2024 0.4690 0.4690 0.3812 0.4680 3,300 -0.00(-0.21%)
Aug 09, 2024 0.4597 0.4690 0.3812 0.4690 5,493 +0.08(+21.82%)
Aug 08, 2024 0.4500 0.4699 0.3850 0.3850 8,000 -0.09(-19.46%)
Aug 07, 2024 0.4800 0.4800 0.3820 0.4780 5,501 -0.03(-5.35%)
Aug 06, 2024 0.3850 0.5050 0.3803 0.5050 3,250 -0.01(-0.98%)
Aug 05, 2024 0.5100 0.5100 0.5100 0.5100 2,000 -0.03(-4.67%)
Aug 02, 2024 0.4607 0.5350 0.3730 0.5350 12,425 +0.04(+7.21%)
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.