Sustainable Green Team Ltd (PK) (SGTM)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.066425 | -12.2645864106 | 0.5416 | 0.5476 | 0.42 | 4616 | 0.51659991 | CS |
| 4 | 0.085175 | 21.8397435897 | 0.39 | 0.93 | 0.39 | 5226 | 0.58768777 | CS |
| 12 | -0.149825 | -23.972 | 0.625 | 0.93 | 0.373 | 6958 | 0.53821653 | CS |
| 26 | -0.024825 | -4.965 | 0.5 | 3.9 | 0.373 | 9916 | 1.19287617 | CS |
| 52 | -0.364825 | -43.431547619 | 0.84 | 3.9 | 0.21005 | 9364 | 0.84001083 | CS |
| 156 | -0.624825 | -56.8022727273 | 1.1 | 12 | 0.21005 | 6126 | 2.1314528 | CS |
| 260 | 0.125175 | 35.7642857143 | 0.35 | 12 | 0.05 | 4263 | 2.04295264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 0.4999 | -0.0151 | -2.93 | 0.5 | 0.5 | 0.42 | 7850 |
| 1727212800 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 2500 |
| 1727126940 | 0.515 | 0.0049 | 0.96 | 0.5102 | 0.515 | 0.51 | 5096 |
| 1726867200 | 0.5101 | -0.03745 | -6.84 | 0.5102 | 0.5102 | 0.5101 | 2484 |
| 1726781220 | 0.54755 | 0.03745 | 7.34 | 0.5416 | 0.5476 | 0.5416 | 5150 |
| 1726694460 | 0.5101 | -0.0049 | -0.95 | 0.5851 | 0.5851 | 0.5101 | 5700 |
| 1726608240 | 0.515 | -0.1249 | -19.52 | 0.515 | 0.515 | 0.515 | 3000 |
| 1726521720 | 0.6399 | 0.1298 | 25.45 | 0.5101 | 0.6399 | 0.5101 | 2120 |
| 1726262940 | 0.5101 | -0.0749 | -12.80 | 0.5101 | 0.5101 | 0.5101 | 185 |
| 1726176540 | 0.585 | 0.0248 | 4.43 | 0.585 | 0.585 | 0.585 | 108 |
| 1726090140 | 0.5602 | -0.0997 | -15.11 | 0.55 | 0.5602 | 0.55 | 1400 |
| 1726003500 | 0.6599 | -0.0001 | -0.02 | 0.65 | 0.66 | 0.423 | 6033 |
| 1725917160 | 0.66 | 0.011 | 1.69 | 0.93 | 0.93 | 0.66 | 300 |
| 1725658020 | 0.649 | -0.101 | -13.47 | 0.66 | 0.66 | 0.4032 | 12214 |
| 1725571440 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1725485040 | 0.75 | 0.16 | 27.12 | 0.59 | 0.75 | 0.59 | 7064 |
| 1725398880 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.52 | 1900 |
| 1725053340 | 0.59 | 0.0856 | 16.97 | 0.59 | 0.59 | 0.52 | 28800 |
| 1724966400 | 0.5044 | -0.01225 | -2.37 | 0.39 | 0.51 | 0.39 | 2165 |
| 1724880360 | 0.51665 | -0.08335 | -13.89 | 0.459 | 0.595 | 0.459 | 4200 |
| 1724794080 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.58 | 2240 |
| 1724707740 | 0.61 | 0.11 | 22.00 | 0.545 | 0.61 | 0.545 | 14690 |
| 1724448480 | 0.5 | 0.08 | 19.05 | 0.46 | 0.5 | 0.46 | 18800 |
| 1724362140 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 10000 |
| 1724275380 | 0.42 | 0.021 | 5.26 | 0.39 | 0.42 | 0.39 | 23900 |
| 1724188800 | 0.399 | -0.051 | -11.33 | 0.4099999 | 0.4099999 | 0.399 | 6361 |
| 1724102880 | 0.45 | 0.0495 | 12.36 | 0.46 | 0.46 | 0.4 | 5600 |
| 1723843740 | 0.4005 | -0.01135 | -2.76 | 0.458 | 0.46 | 0.4005 | 16937 |
| 1723756860 | 0.41185 | -0.04715 | -10.27 | 0.4 | 0.4168 | 0.4 | 6000 |
| 1723670820 | 0.459 | 0.069 | 17.69 | 0.449 | 0.459 | 0.39 | 11964 |
| 1723584360 | 0.39 | -0.078 | -16.67 | 0.46 | 0.46 | 0.381 | 7390 |
| 1723497900 | 0.468 | -0.001 | -0.21 | 0.469 | 0.469 | 0.3812 | 3300 |
| 1723238400 | 0.469 | 0.084 | 21.82 | 0.4597 | 0.469 | 0.3812 | 5493 |
| 1723152000 | 0.385 | -0.093 | -19.46 | 0.45 | 0.4699 | 0.385 | 8000 |
| 1723065720 | 0.478 | -0.027 | -5.35 | 0.48 | 0.48 | 0.382 | 5501 |
| 1722979800 | 0.505 | -0.005 | -0.98 | 0.385 | 0.505 | 0.3803 | 3250 |
| 1722893340 | 0.51 | -0.025 | -4.67 | 0.51 | 0.51 | 0.51 | 2000 |
| 1722634140 | 0.535 | 0.036 | 7.21 | 0.460665 | 0.535 | 0.373 | 12425 |
| 1722547620 | 0.499 | -0.0109 | -2.14 | 0.45 | 0.5099 | 0.4201 | 9711 |
| 1722461340 | 0.5099 | 0.0101 | 2.02 | 0.4999 | 0.5099 | 0.421 | 5631 |
| 1722374820 | 0.4998 | -0.0102 | -2.00 | 0.5447 | 0.5447 | 0.421 | 4113 |
| 1722288180 | 0.51 | -0.0349 | -6.40 | 0.4205 | 0.54 | 0.4204 | 10818 |
| 1722029100 | 0.5449 | 0.0002 | 0.04 | 0.5449 | 0.5449 | 0.5448499 | 2850 |
| 1721942400 | 0.5447 | 0.0347 | 6.80 | 0.5447 | 0.5447 | 0.5447 | 3000 |
| 1721856480 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 638 |
| 1721770140 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 2462 |
| 1721683740 | 0.51 | -0.075 | -12.82 | 0.5832 | 0.5832 | 0.51 | 5200 |
| 1721424180 | 0.585 | -0.015 | -2.50 | 0.5994 | 0.5994 | 0.5115 | 3800 |
| 1721337960 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.5125 | 8398 |
| 1721251320 | 0.65 | 0.05 | 8.33 | 0.65 | 0.65 | 0.59 | 3810 |
| 1721164920 | 0.6 | -0.06 | -9.09 | 0.59 | 0.65 | 0.59 | 15000 |
| 1721078940 | 0.66 | -0.01 | -1.49 | 0.59 | 0.66 | 0.59 | 2100 |
| 1720819200 | 0.67 | 0.06 | 9.84 | 0.61 | 0.67 | 0.5699999 | 18655 |
| 1720733280 | 0.61 | -0.06 | -8.96 | 0.625 | 0.6749 | 0.61 | 4250 |
| 1720646880 | 0.67 | 0.02 | 3.08 | 0.65 | 0.675 | 0.5699999 | 6080 |
| 1720560540 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.5699999 | 24563 |
| 1720473600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 1103 |
| 1720214640 | 0.675 | 0.08 | 13.45 | 0.625 | 0.675 | 0.625 | 2296 |
| 1720041000 | 0.595 | -0.09 | -13.14 | 0.595 | 0.595 | 0.595 | 119 |
| 1719955740 | 0.685 | 0 | 0.00 | 0.575 | 0.685 | 0.575 | 4550 |
| 1719868980 | 0.685 | -0.015 | -2.14 | 0.685 | 0.685 | 0.65 | 3350 |
| 1719609600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1719523200 | 0.7 | 0.056 | 8.70 | 0.7 | 0.7 | 0.664 | 3950 |
| 1719437040 | 0.644 | -0.076 | -10.56 | 0.64 | 0.7 | 0.605 | 9300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
