Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sustainable Green Team Ltd (OP: SGTM )

0.8000 +0.0225 (+2.89%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.570 6.050 5.570 5.740 2,116 -0.33(-5.51%)
Nov 29, 2022 6.120 6.150 6.000 6.075 717 -0.04(-0.57%)
Nov 28, 2022 6.030 6.230 6.010 6.110 3,256 +0.08(+1.33%)
Nov 25, 2022 6.000 6.030 6.000 6.030 599 +0.03(+0.50%)
Nov 23, 2022 6.000 6.030 5.500 6.000 19,675 -0.08(-1.32%)
Nov 22, 2022 5.850 6.130 5.850 6.080 8,444 +0.03(+0.50%)
Nov 21, 2022 6.110 6.180 6.030 6.050 3,457 -0.15(-2.42%)
Nov 18, 2022 6.050 6.240 6.040 6.200 4,100 +0.17(+2.82%)
Nov 17, 2022 6.000 6.030 6.000 6.030 1,491 +0.03(+0.50%)
Nov 16, 2022 6.070 6.070 6.000 6.000 404 +0.00(+0.00%)
Nov 15, 2022 6.060 6.060 6.000 6.000 1,595 +0.00(+0.00%)
Nov 14, 2022 6.480 6.480 5.250 6.000 1,458 -0.10(-1.64%)
Nov 11, 2022 6.060 6.100 6.060 6.100 741 +0.15(+2.52%)
Nov 10, 2022 6.000 6.030 5.950 5.950 3,850 +0.05(+0.85%)
Nov 09, 2022 5.900 5.900 5.000 5.900 455 -0.10(-1.67%)
Nov 08, 2022 6.000 6.000 6.000 6.000 321 -0.05(-0.83%)
Nov 07, 2022 6.030 6.050 6.000 6.050 540 +0.06(+1.00%)
Nov 04, 2022 6.050 6.100 5.900 5.990 2,741 +0.19(+3.28%)
Nov 03, 2022 6.050 6.110 5.750 5.800 3,453 -0.20(-3.33%)
Nov 01, 2022 6.000 94 +0.00(+0.00%)
Oct 31, 2022 6.050 6.050 6.000 6.000 836 -0.05(-0.83%)
Oct 28, 2022 5.700 6.110 5.700 6.050 2,860 +0.05(+0.83%)
Oct 27, 2022 6.110 6.110 6.000 6.000 3,594 +0.00(+0.00%)
Oct 26, 2022 6.110 6.110 6.000 6.000 672 -0.11(-1.80%)
Oct 25, 2022 6.110 6.110 6.000 6.110 3,679 +0.00(+0.00%)
Oct 24, 2022 6.110 6.110 6.000 6.110 4,416 +0.00(+0.00%)
Oct 21, 2022 5.030 6.110 5.030 6.110 6,585 +1.09(+21.71%)
Oct 20, 2022 4.810 5.030 4.550 5.020 4,379 +0.82(+19.52%)
Oct 19, 2022 3.880 4.200 3.880 4.200 5,866 +0.32(+8.25%)
Oct 18, 2022 3.290 3.880 3.290 3.880 1,927 +0.89(+29.77%)
Oct 17, 2022 2.780 2.990 2.500 2.990 11,713 +0.21(+7.55%)
Oct 14, 2022 2.780 2.780 2.780 2.780 2,785 +0.07(+2.58%)
Oct 13, 2022 2.130 2.780 2.130 2.710 9,029 +0.31(+12.92%)
Oct 12, 2022 2.040 2.460 1.850 2.400 25,100 +0.38(+18.98%)
Oct 11, 2022 1.850 2.017 1.850 2.017 400 -0.02(-1.12%)
Oct 10, 2022 2.070 2.070 2.020 2.040 6,351 -0.03(-1.45%)
Oct 07, 2022 2.070 2.200 2.050 2.070 58,436 +0.06(+2.99%)
Oct 06, 2022 2.050 2.071 2.000 2.010 44,469 -0.04(-1.95%)
Oct 05, 2022 2.050 2.050 2.000 2.050 1,875 +0.05(+2.50%)
Oct 04, 2022 2.000 2.050 2.000 2.000 2,350 +0.03(+1.52%)
Oct 03, 2022 1.910 1.970 1.910 1.970 538 -0.08(-3.90%)
Sep 30, 2022 2.000 2.050 1.910 2.050 600 -0.10(-4.65%)
Sep 29, 2022 2.150 2.150 2.150 2.150 100 -0.03(-1.38%)
Sep 28, 2022 2.250 2.250 2.180 2.180 505 +0.11(+5.31%)
Sep 27, 2022 2.100 2.200 2.010 2.070 20,900 -0.03(-1.43%)
Sep 26, 2022 2.100 2.100 2.100 2.100 1,430 +0.00(+0.00%)
Sep 23, 2022 2.071 2.100 1.840 2.100 6,810 +0.00(+0.00%)
Sep 22, 2022 1.950 2.120 1.950 2.100 4,697 +0.15(+7.69%)
Sep 21, 2022 2.030 2.030 1.950 1.950 1,135 -0.10(-4.88%)
Sep 20, 2022 1.980 2.050 1.905 2.050 1,656 -0.03(-1.44%)
Sep 19, 2022 2.080 2.080 2.080 2.080 2,030 +0.00(+0.05%)
Sep 16, 2022 2.100 2.100 2.079 2.079 1,593 -0.02(-1.00%)
Sep 14, 2022 2.100 0 -0.20(-8.70%)
Sep 13, 2022 2.200 2.300 2.010 2.300 1,350 +0.21(+10.04%)
Sep 12, 2022 2.070 2.091 2.010 2.090 400 +0.08(+3.99%)
Sep 07, 2022 2.010 0 -0.29(-12.61%)
Sep 06, 2022 2.300 2.300 2.300 2.300 100 +0.14(+6.48%)
Sep 02, 2022 2.160 2.160 2.160 2.160 100 -0.14(-6.09%)
Aug 31, 2022 2.300 5 +0.14(+6.48%)
Aug 30, 2022 2.160 2.160 2.160 2.160 100 +0.00(+0.00%)
Aug 29, 2022 2.020 2.160 2.020 2.160 200 -0.14(-6.09%)
Aug 26, 2022 2.020 2.300 2.020 2.300 410 +0.14(+6.48%)
Aug 25, 2022 2.300 2.300 2.020 2.160 1,100 -0.14(-6.09%)
Aug 23, 2022 2.300 0 -0.60(-20.69%)
Aug 22, 2022 2.980 3.000 2.080 2.900 4,320 -0.08(-2.69%)
Aug 19, 2022 2.100 2.980 2.100 2.980 2,010 +0.09(+3.11%)
Aug 17, 2022 2.890 0 +0.40(+16.06%)
Aug 16, 2022 2.250 2.650 2.010 2.490 2,800 +0.04(+1.63%)
Aug 15, 2022 2.250 2.808 2.250 2.450 12,300 -0.55(-18.33%)
Aug 11, 2022 3.000 0 +0.56(+22.95%)
Aug 10, 2022 2.440 2.450 2.220 2.440 2,801 -0.55(-18.39%)
Aug 05, 2022 2.990 0 -0.01(-0.33%)
Jul 29, 2022 3.000 88 +0.00(+0.00%)
Jul 20, 2022 3.000 0 +0.01(+0.33%)
Jul 19, 2022 2.990 2.990 2.990 2.990 1,047 +0.29(+10.74%)
Jul 15, 2022 2.700 24 +0.59(+27.96%)
Jul 14, 2022 3.430 3.430 2.110 2.110 200 -1.48(-41.22%)
Jul 13, 2022 2.750 3.590 2.750 3.590 400 -0.16(-4.27%)
Jul 12, 2022 3.750 3.750 3.750 3.750 208 +1.70(+82.93%)
Jul 11, 2022 2.500 3.860 2.040 2.050 681 -0.49(-19.29%)
Jul 07, 2022 2.540 0 +0.54(+27.00%)
Jul 06, 2022 2.660 3.890 2.000 2.000 3,509 -1.90(-48.72%)
Jul 05, 2022 3.000 3.900 3.000 3.900 761 +0.26(+7.22%)
Jun 30, 2022 3.638 0 +0.14(+3.93%)
Jun 29, 2022 3.500 3.850 2.500 3.500 402 -0.10(-2.78%)
Jun 28, 2022 3.500 3.600 2.500 3.600 524 +0.10(+2.86%)
Jun 23, 2022 3.500 0 +0.00(+0.00%)
Jun 22, 2022 3.500 3.500 3.500 3.500 1,140 -0.50(-12.50%)
Jun 21, 2022 3.550 4.000 3.550 4.000 540 +0.45(+12.68%)
Jun 17, 2022 3.550 3.550 3.550 3.550 201 +0.05(+1.43%)
Jun 16, 2022 4.040 4.040 3.500 3.500 409 -0.70(-16.67%)
Jun 14, 2022 4.200 0 +0.17(+4.35%)
Jun 13, 2022 3.500 4.025 3.500 4.025 200 -0.17(-4.17%)
Jun 09, 2022 4.200 11 -0.20(-4.55%)
Jun 08, 2022 3.760 4.400 3.680 4.400 1,728 -0.68(-13.39%)
Jun 07, 2022 3.760 5.080 3.760 5.080 600 -0.02(-0.39%)
Jun 06, 2022 3.600 5.100 3.600 5.100 1,418 -0.01(-0.20%)
Jun 03, 2022 5.120 5.120 4.470 5.110 2,400 -0.01(-0.20%)
Jun 02, 2022 4.360 5.120 4.360 5.120 200 +0.00(+0.00%)
May 31, 2022 5.120 0 +0.12(+2.40%)
May 26, 2022 5.000 0 +0.25(+5.26%)
May 25, 2022 4.650 4.750 4.650 4.750 200 +0.25(+5.56%)
May 24, 2022 4.500 4.500 4.500 4.500 160 -0.84(-15.73%)
May 18, 2022 5.340 31 -0.02(-0.37%)
May 17, 2022 5.100 5.360 5.100 5.360 506 +0.00(+0.00%)
May 16, 2022 5.105 5.360 5.100 5.360 766 +0.26(+5.10%)
May 13, 2022 4.600 5.105 4.400 5.100 10,247 +0.20(+4.08%)
May 12, 2022 4.900 4.900 4.900 4.900 131 +1.40(+40.00%)
May 11, 2022 5.750 6.000 3.500 3.500 3,945 -2.75(-44.00%)
May 10, 2022 6.250 6.250 4.050 6.250 545 +0.21(+3.52%)
May 09, 2022 5.000 6.037 5.000 6.037 1,178 -0.93(-13.38%)
May 05, 2022 6.970 64 -0.03(-0.43%)
May 04, 2022 5.010 7.000 4.850 7.000 748 +1.99(+39.72%)
May 03, 2022 5.010 5.010 5.010 5.010 100 -2.49(-33.20%)
Apr 28, 2022 7.000 7.000 5.010 7.500 455 +0.51(+7.30%)
Apr 27, 2022 5.250 6.990 5.250 6.990 908 -1.54(-18.05%)
Apr 22, 2022 5.200 6.490 5.200 8.530 329 -0.01(-0.12%)
Apr 20, 2022 8.540 44 -0.01(-0.12%)
Apr 19, 2022 8.550 8.550 8.020 8.550 550 -0.20(-2.29%)
Apr 14, 2022 8.750 50 +0.00(+0.00%)
Apr 13, 2022 8.030 8.750 8.030 8.750 579 +0.00(+0.00%)
Apr 12, 2022 8.080 8.750 8.020 8.750 900 +0.00(+0.00%)
Apr 05, 2022 8.750 0 +0.04(+0.46%)
Apr 04, 2022 8.425 8.710 8.350 8.710 798 +0.36(+4.31%)
Apr 01, 2022 8.400 8.400 8.020 8.350 1,900 -0.15(-1.76%)
Mar 30, 2022 8.500 0 +0.60(+7.59%)
Mar 29, 2022 7.510 8.000 7.510 7.900 997 -1.09(-12.12%)
Mar 24, 2022 8.990 0 +0.25(+2.80%)
Mar 23, 2022 8.500 8.990 8.500 8.745 1,110 -0.25(-2.73%)
Mar 22, 2022 9.000 9.000 8.500 8.990 661 -0.01(-0.11%)
Mar 21, 2022 8.750 9.000 8.510 9.000 1,809 +0.00(+0.00%)
Mar 18, 2022 9.000 9.000 9.000 9.000 390 +0.00(+0.00%)
Mar 17, 2022 8.500 9.000 8.500 9.000 505 +0.00(+0.00%)
Mar 16, 2022 9.000 10.23 9.000 9.000 761 -0.86(-8.72%)
Mar 14, 2022 9.860 0 -0.37(-3.62%)
Mar 11, 2022 8.800 10.23 8.800 10.23 1,108 +0.25(+2.51%)
Mar 08, 2022 9.980 89 -0.01(-0.10%)
Mar 07, 2022 8.000 9.990 8.000 9.990 5,749 +1.49(+17.53%)
Mar 04, 2022 8.500 8.500 8.500 8.500 150 +1.48(+21.08%)
Mar 03, 2022 7.010 9.900 6.835 7.020 3,400 -2.92(-29.38%)
Mar 01, 2022 9.940 136 +2.14(+27.44%)
Feb 28, 2022 6.330 9.980 6.330 7.800 797 -0.10(-1.27%)
Feb 24, 2022 7.900 1 -0.10(-1.25%)
Feb 23, 2022 6.320 8.000 6.320 8.000 600 +0.00(+0.00%)
Feb 22, 2022 8.000 8.000 8.000 8.000 545 -0.05(-0.62%)
Feb 18, 2022 8.050 0 -0.89(-10.01%)
Feb 16, 2022 6.150 9.000 6.150 8.945 600 -0.25(-2.72%)
Feb 15, 2022 9.300 9.300 9.195 9.195 261 -0.15(-1.66%)
Feb 14, 2022 9.376 9.700 8.890 9.350 1,823 -0.15(-1.58%)
Feb 11, 2022 9.200 9.500 8.900 9.500 557 -0.19(-1.96%)
Feb 10, 2022 8.890 9.720 8.890 9.690 1,500 -0.03(-0.31%)
Feb 09, 2022 8.900 10.48 8.900 9.720 1,774 -1.28(-11.64%)
Feb 08, 2022 8.000 11.00 8.000 11.00 1,633 -1.00(-8.33%)
Feb 07, 2022 10.79 12.00 8.400 12.00 1,614 +1.55(+14.83%)
Feb 04, 2022 9.250 10.45 9.250 10.45 299 -0.04(-0.38%)
Feb 03, 2022 9.250 10.49 9.250 10.49 215 +0.00(+0.00%)
Feb 02, 2022 9.300 10.49 9.300 10.49 1,000 +0.00(+0.00%)
Feb 01, 2022 9.300 10.49 9.300 10.49 1,160 +0.63(+6.39%)
Jan 31, 2022 9.870 10.49 9.860 9.860 1,006 -1.63(-14.19%)
Jan 28, 2022 9.860 11.49 9.860 11.49 300 +0.99(+9.43%)
Jan 27, 2022 11.51 11.51 9.890 10.50 4,811 -1.20(-10.26%)
Jan 26, 2022 11.80 11.80 11.70 11.70 310 -0.30(-2.50%)
Jan 25, 2022 11.65 12.00 11.64 12.00 4,986 +0.35(+3.00%)
Jan 24, 2022 9.640 11.65 9.640 11.65 2,863 +1.13(+10.74%)
Jan 21, 2022 9.820 10.52 9.820 10.52 7,127 +0.71(+7.24%)
Jan 20, 2022 10.73 10.73 9.810 9.810 3,651 -0.92(-8.57%)
Jan 19, 2022 8.880 10.73 8.880 10.73 1,677 -0.01(-0.09%)
Jan 18, 2022 9.810 10.74 9.810 10.74 500 +0.20(+1.90%)
Jan 14, 2022 10.54 0 +0.04(+0.38%)
Jan 13, 2022 9.850 11.04 9.800 10.50 6,069 +0.50(+5.00%)
Jan 12, 2022 11.20 11.30 9.800 10.00 30,985 -1.30(-11.50%)
Jan 11, 2022 10.00 11.30 10.00 11.30 5,000 +1.30(+13.00%)
Jan 10, 2022 10.00 10.00 9.130 10.00 643 +0.00(+0.00%)
Jan 07, 2022 11.39 11.39 10.00 10.00 2,657 +0.00(+0.00%)
Jan 06, 2022 10.50 11.39 9.800 10.00 10,123 -0.50(-4.76%)
Jan 05, 2022 10.50 10.50 10.50 10.50 530 +0.59(+5.95%)
Jan 04, 2022 10.00 11.25 9.910 9.910 23,807 +0.01(+0.10%)
Jan 03, 2022 7.750 9.900 7.510 9.900 11,808 +0.66(+7.14%)
Dec 31, 2021 9.240 9.240 9.240 9.240 225 +1.19(+14.78%)
Dec 30, 2021 7.780 8.050 7.500 8.050 1,053 +0.00(+0.00%)
Dec 29, 2021 7.510 8.050 7.510 8.050 305 +0.00(+0.00%)
Dec 27, 2021 8.050 8.050 8.050 0 +0.20(+2.55%)
Dec 22, 2021 7.850 7.850 7.850 50 +0.35(+4.67%)
Dec 20, 2021 7.900 7.900 5.970 7.500 5,566 +0.00(+0.00%)
Dec 17, 2021 7.510 7.510 7.500 7.500 575 -0.01(-0.13%)
Dec 16, 2021 7.500 7.510 7.500 7.510 500 -0.14(-1.83%)
Dec 13, 2021 7.650 7.650 7.650 0 -0.10(-1.29%)
Dec 10, 2021 7.750 7.750 7.750 7.750 100 -0.15(-1.90%)
Dec 09, 2021 7.750 7.900 7.750 7.900 400 +0.15(+1.94%)
Dec 08, 2021 7.750 7.750 7.750 7.750 297 -0.15(-1.90%)
Dec 07, 2021 7.950 7.950 7.900 7.900 631 +0.15(+1.94%)
Dec 06, 2021 7.875 7.875 7.750 7.750 1,417 -0.25(-3.12%)
Dec 03, 2021 7.500 8.000 7.500 8.000 5,466 +0.00(+0.00%)
Dec 02, 2021 7.500 8.000 7.500 8.000 550 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.