Skip to main content

Sustainable Green Team Ltd (OP: SGTM )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.5832 0.5832 0.5100 0.5100 5,200 -0.07(-12.82%)
Jul 19, 2024 0.5994 0.5994 0.5115 0.5850 3,800 -0.02(-2.50%)
Jul 18, 2024 0.6500 0.6500 0.5125 0.6000 8,398 -0.05(-7.69%)
Jul 17, 2024 0.6500 0.6500 0.5900 0.6500 3,810 +0.05(+8.33%)
Jul 16, 2024 0.5900 0.6500 0.5900 0.6000 15,000 -0.06(-9.09%)
Jul 15, 2024 0.5900 0.6600 0.5900 0.6600 2,100 -0.01(-1.49%)
Jul 12, 2024 0.6100 0.6700 0.5700 0.6700 18,655 +0.06(+9.84%)
Jul 11, 2024 0.6250 0.6749 0.6100 0.6100 4,250 -0.06(-8.96%)
Jul 10, 2024 0.6500 0.6750 0.5700 0.6700 6,080 +0.02(+3.08%)
Jul 09, 2024 0.6750 0.6750 0.5700 0.6500 24,563 -0.03(-3.70%)
Jul 08, 2024 0.6750 0.6750 0.6750 0.6750 1,103 +0.00(+0.00%)
Jul 05, 2024 0.6250 0.6750 0.6250 0.6750 2,296 +0.08(+13.45%)
Jul 03, 2024 0.5950 0.5950 0.5950 0.5950 119 -0.09(-13.14%)
Jul 02, 2024 0.5750 0.6850 0.5750 0.6850 4,550 +0.00(+0.00%)
Jul 01, 2024 0.6850 0.6850 0.6500 0.6850 3,350 -0.01(-2.14%)
Jun 27, 2024 0.7000 0 +0.06(+8.70%)
Jun 26, 2024 0.6400 0.7000 0.6050 0.6440 9,300 -0.08(-10.56%)
Jun 25, 2024 0.7200 0.7200 0.7200 0.7200 2,479 +0.08(+12.50%)
Jun 24, 2024 0.6400 0.7600 0.6400 0.6400 491 -0.18(-21.95%)
Jun 21, 2024 0.6900 0.8200 0.6900 0.8200 1,205 +0.02(+2.50%)
Jun 20, 2024 0.5105 0.8000 0.5105 0.8000 32,062 +0.12(+17.65%)
Jun 18, 2024 0.5400 0.6800 0.5400 0.6800 21,726 +0.17(+33.33%)
Jun 17, 2024 0.5100 0.5100 0.5100 0.5100 3,200 -0.02(-4.26%)
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%)
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.