Sustainable Green Team, Ltd. (SGTM)
OTCMKTS · Delayed Price · Currency is USD
0.2020
+0.0021 (1.05%)
At close: Apr 23, 2026
Sustainable Green Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.22 | 0.23 | 0.17 | 0.20 | 0.20 | 1.05% | 62,212 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.18 | 0.20 | 0.20 | -24.57% | 176,304 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -4.06% | 25,902 |
| Apr 20, 2026 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 6.27% | 46,425 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | 1.92% | 26,766 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.24 | 0.26 | 0.26 | 2.00% | 50,280 |
| Apr 15, 2026 | 0.20 | 0.26 | 0.20 | 0.25 | 0.25 | 24.94% | 116,636 |
| Apr 14, 2026 | 0.32 | 0.32 | 0.18 | 0.20 | 0.20 | -35.45% | 304,071 |
| Apr 13, 2026 | 0.37 | 0.37 | 0.31 | 0.31 | 0.31 | -2.02% | 99,724 |
| Apr 10, 2026 | 0.37 | 0.37 | 0.25 | 0.32 | 0.32 | -7.11% | 169,850 |
| Apr 9, 2026 | 0.37 | 0.37 | 0.31 | 0.34 | 0.34 | -9.17% | 156,983 |
| Apr 8, 2026 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | -5.06% | 130,982 |
| Apr 7, 2026 | 0.37 | 0.44 | 0.36 | 0.40 | 0.40 | 9.72% | 91,536 |
| Apr 6, 2026 | 0.45 | 0.50 | 0.32 | 0.36 | 0.36 | -16.82% | 187,023 |
| Apr 2, 2026 | 0.42 | 0.46 | 0.27 | 0.43 | 0.43 | 13.21% | 244,367 |
| Apr 1, 2026 | 0.35 | 0.49 | 0.35 | 0.38 | 0.38 | 22.34% | 379,041 |
| Mar 31, 2026 | 0.24 | 0.38 | 0.24 | 0.31 | 0.31 | 31.19% | 274,735 |
| Mar 30, 2026 | 0.11 | 0.24 | 0.11 | 0.24 | 0.24 | 9.37% | 109,750 |
| Mar 27, 2026 | 0.20 | 0.25 | 0.19 | 0.22 | 0.22 | 8.90% | 52,319 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 51,225 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.46% | 29,747 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -0.46% | 76,700 |
| Mar 23, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 4.05% | 57,998 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.15 | 0.19 | 0.19 | 15.15% | 16,582 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.13 | 0.17 | 0.17 | -2.94% | 90,098 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.89% | 3,725 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | 12.92% | 63,268 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | 6.45% | 7,500 |
| Mar 13, 2026 | 0.10 | 0.15 | 0.10 | 0.13 | 0.13 | 22.69% | 108,004 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| Mar 10, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 4.90% | 20,811 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 11,200 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.09 | 0.12 | 0.12 | -14.53% | 35,198 |
| Mar 5, 2026 | 0.09 | 0.27 | 0.08 | 0.14 | 0.14 | 60.09% | 23,910 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.34% | 1,000 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.78% | 3,462 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.11% | 35,015 |
| Feb 26, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 23,000 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Feb 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.60% | 22,149 |
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.43% | 1,100 |
| Feb 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,000 |
| Feb 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.54% | 3,000 |
| Feb 17, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.43% | 52,467 |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.21% | 4,350 |
| Feb 11, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 2.81% | 44,650 |
| Feb 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.82% | 2,000 |
| Feb 9, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | -3.68% | 3,200 |
| Feb 6, 2026 | 0.08 | 0.10 | 0.04 | 0.09 | 0.09 | -2.74% | 600,063 |
| Feb 5, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -5.00% | 33,887 |