Skip to main content
Sustainable Green Team, Ltd. (SGTM)
OTCMKTS · Delayed Price · Currency is USD
0.100
-0.020 (-16.67%)
Mar 9, 2026, 3:46 PM EST

Sustainable Green Team Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 20260.100.100.100.100.10-1.70%2,500
Jan 9, 20260.100.100.100.100.10-20,900
Jan 8, 20260.090.100.080.100.10-1.96%23,407
Jan 7, 20260.100.100.090.100.10-0.10%25,472
Jan 6, 20260.100.100.100.100.102.00%801
Jan 5, 20260.100.100.090.100.10-20,768
Jan 2, 20260.080.100.080.100.1015.21%15,673
Dec 31, 20250.100.100.080.090.09-3.66%10,418
Dec 30, 20250.080.100.080.090.09-2.07%27,458
Dec 29, 20250.080.090.080.090.0915.00%114,200
Dec 26, 20250.070.080.070.080.08-10.61%36,460
Dec 24, 20250.070.090.070.090.0915.63%1,154
Dec 23, 20250.090.100.070.080.08-3.25%85,307
Dec 22, 20250.100.100.080.080.08-8.05%54,000
Dec 19, 20250.100.100.090.090.09-14.62%27,557
Dec 18, 20250.090.100.090.100.10-45,628
Dec 17, 20250.090.100.090.100.107.38%100,001
Dec 16, 20250.080.100.080.090.09-6.96%135,210
Dec 15, 20250.080.100.080.100.1029.11%231,727
Dec 12, 20250.080.080.070.080.08-7.17%104,587
Dec 11, 20250.100.100.080.090.09-14.81%143,159
Dec 10, 20250.100.100.090.100.108.59%63,396
Dec 9, 20250.100.100.090.090.0915.00%64,215
Dec 8, 20250.090.090.080.080.08-59,213
Dec 5, 20250.090.090.080.080.08-7.19%73,956
Dec 4, 20250.090.090.070.090.09-15.49%94,093
Dec 3, 20250.110.110.100.100.102.00%3,563
Dec 2, 20250.070.110.070.100.1042.86%127,036
Dec 1, 20250.110.110.070.070.07-31.10%83,026
Nov 28, 20250.110.110.080.100.10-4.15%15,622
Nov 26, 20250.110.110.110.110.11-330
Nov 25, 20250.100.110.090.110.113.92%20,032
Nov 24, 20250.100.100.070.100.100.10%6,935
Nov 21, 20250.090.110.070.100.1013.22%72,365
Nov 20, 20250.060.100.060.090.09-5.06%30,466
Nov 19, 20250.090.090.090.090.09-0.42%7,000
Nov 18, 20250.100.110.080.100.10-8.02%53,054
Nov 17, 20250.100.110.050.100.103.50%176,803
Nov 14, 20250.080.100.050.100.1025.00%182,848
Nov 13, 20250.060.090.050.080.081.01%23,700
Nov 12, 20250.080.090.080.080.08-12.00%45,537
Nov 11, 20250.080.090.070.090.0928.57%206,855
Nov 10, 20250.050.070.050.070.07-13,765
Nov 7, 20250.060.070.050.070.07-48,111
Nov 6, 20250.070.070.040.070.07-118,568
Nov 5, 20250.070.070.070.070.07-3.45%2,861
Nov 4, 20250.080.080.070.070.070.69%25,611
Nov 3, 20250.080.080.070.070.072.27%1,816
Oct 31, 20250.080.080.040.070.07-2.22%75,301
Oct 30, 20250.080.080.070.070.07-5.26%8,309
Oct 29, 20250.080.080.070.080.08-5.00%33,625
Oct 28, 20250.100.100.080.080.08-11.11%42,069
Oct 27, 20250.070.100.070.090.0935.54%14,383
Oct 24, 20250.040.090.040.070.07-26.22%61,471
Oct 23, 20250.100.110.070.090.09-10.00%320,091
Oct 22, 20250.080.190.080.100.1033.33%586,620
Oct 21, 20250.070.080.070.080.082.74%248,807
Oct 20, 20250.060.080.060.070.0726.96%369,602
Oct 17, 20250.050.060.050.060.067.48%197,012
Oct 16, 20250.050.050.050.050.051.90%48,025
Oct 15, 20250.050.050.050.050.050.96%141,008
Oct 14, 20250.050.050.050.050.054.00%161,408
Oct 13, 20250.050.050.050.050.051.63%5,478
Oct 10, 20250.050.050.050.050.05-5.38%2,725
Oct 9, 20250.050.050.050.050.054.00%16,872
Oct 8, 20250.050.050.050.050.05-3.47%114,217
Oct 7, 20250.050.050.050.050.053.60%99,288
Oct 6, 20250.050.050.040.050.05-7.24%172,908