Skip to main content
logo
Sustainable Green Team, Ltd. (SGTM)
OTCMKTS · Delayed Price · Currency is USD
0.4328
+0.0508 (13.30%)
Apr 2, 2026, 3:54 PM EST

Sustainable Green Team Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20260.420.460.360.39-1.94%77,000
Apr 1, 20260.350.490.350.380.3822.34%379,041
Mar 31, 20260.240.380.240.310.3131.19%274,735
Mar 30, 20260.110.240.110.240.249.37%109,750
Mar 27, 20260.200.250.190.220.228.90%52,319
Mar 26, 20260.200.200.180.200.205.26%51,225
Mar 25, 20260.200.200.180.190.19-3.46%29,747
Mar 24, 20260.190.200.180.200.20-0.46%76,700
Mar 23, 20260.150.200.150.200.204.05%57,998
Mar 20, 20260.200.200.150.190.1915.15%16,582
Mar 19, 20260.200.200.130.170.17-2.94%90,098
Mar 18, 20260.160.170.150.170.179.89%3,725
Mar 17, 20260.170.170.140.150.1512.92%63,268
Mar 16, 20260.140.140.110.140.146.45%7,500
Mar 13, 20260.100.150.100.130.1322.69%108,004
Mar 11, 20260.100.100.100.100.10-3,000
Mar 10, 20260.090.110.090.100.104.90%20,811
Mar 9, 20260.100.100.100.100.10-16.67%11,200
Mar 6, 20260.120.130.090.120.12-14.53%35,198
Mar 5, 20260.090.270.080.140.1460.09%23,910
Mar 4, 20260.090.090.090.090.090.34%1,000
Mar 3, 20260.090.090.090.090.09-2.78%3,462
Mar 2, 20260.090.090.080.090.09-0.11%35,015
Feb 26, 20260.090.090.080.090.09-23,000
Feb 25, 20260.090.090.090.090.09-2,000
Feb 23, 20260.080.090.080.090.09-2.60%22,149
Feb 20, 20260.090.090.090.090.090.43%1,100
Feb 19, 20260.090.090.090.090.09-4,000
Feb 18, 20260.090.090.090.090.09-0.54%3,000
Feb 17, 20260.090.090.080.090.09-2.43%52,467
Feb 12, 20260.090.090.090.090.09-0.21%4,350
Feb 11, 20260.100.100.080.100.102.81%44,650
Feb 10, 20260.090.090.090.090.093.82%2,000
Feb 9, 20260.060.090.060.090.09-3.68%3,200
Feb 6, 20260.080.100.040.090.09-2.74%600,063
Feb 5, 20260.080.100.080.100.10-5.00%33,887
Feb 4, 20260.100.100.090.100.10-1.86%8,550
Feb 3, 20260.080.100.080.100.10-2.02%41,972
Feb 2, 20260.100.100.100.100.100.48%2,000
Jan 30, 20260.100.100.090.100.102.27%51,000
Jan 29, 20260.100.100.100.100.10-2.22%30,000
Jan 28, 20260.090.100.090.100.1016.29%105,775
Jan 26, 20260.080.090.080.090.09-3.26%14,700
Jan 23, 20260.100.100.080.090.09-9.80%30,223
Jan 21, 20260.100.100.100.100.102.00%34,169
Jan 20, 20260.100.100.090.100.10-12,102
Jan 16, 20260.090.100.090.100.10-12,002
Jan 15, 20260.100.100.100.100.10-1.86%16,969
Jan 14, 20260.100.100.090.100.10-14,719
Jan 13, 20260.100.100.090.100.103.77%31,718