Skip to main content
Sustainable Green Team, Ltd. (SGTM)
OTCMKTS · Delayed Price · Currency is USD
0.180
-0.039 (-17.96%)
Apr 29, 2026, 2:30 PM EST

Sustainable Green Team Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.220.220.210.21--1.69%14,360
Apr 28, 20260.210.220.170.210.211.71%91,642
Apr 27, 20260.150.210.150.210.2110.64%63,450
Apr 24, 20260.200.200.170.190.19-6.04%63,045
Apr 23, 20260.220.230.170.200.201.05%62,212
Apr 22, 20260.270.270.180.200.20-24.57%176,304
Apr 21, 20260.270.270.250.270.27-4.06%25,902
Apr 20, 20260.260.290.250.280.286.27%46,425
Apr 17, 20260.260.260.220.260.261.92%26,766
Apr 16, 20260.300.300.240.260.262.00%50,280
Apr 15, 20260.200.260.200.250.2524.94%116,636
Apr 14, 20260.320.320.180.200.20-35.45%304,071
Apr 13, 20260.370.370.310.310.31-2.02%99,724
Apr 10, 20260.370.370.250.320.32-7.11%169,850
Apr 9, 20260.370.370.310.340.34-9.17%156,983
Apr 8, 20260.390.390.350.380.38-5.06%130,982
Apr 7, 20260.370.440.360.400.409.72%91,536
Apr 6, 20260.450.500.320.360.36-16.82%187,023
Apr 2, 20260.420.460.270.430.4313.21%244,367
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
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