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 )

1.020 -0.060 (-5.56%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.440 2.950 1.440 2.300 94,339 +0.85(+58.62%)
Mar 27, 2024 0.9150 3.850 0.9039 1.450 115,547 +0.53(+58.47%)
Mar 26, 2024 0.6000 0.9150 0.5000 0.9150 17,569 +0.59(+184.16%)
Mar 25, 2024 0.3900 0.5000 0.3200 0.3220 22,065 +0.02(+5.57%)
Mar 22, 2024 0.3666 0.3666 0.2900 0.3050 5,085 -0.09(-22.59%)
Mar 21, 2024 0.2909 0.3966 0.2909 0.3940 4,100 +0.01(+1.91%)
Mar 20, 2024 0.4494 0.4494 0.3300 0.3866 3,250 +0.06(+17.05%)
Mar 19, 2024 0.4800 0.4800 0.3303 0.3303 3,001 -0.19(-36.81%)
Mar 18, 2024 0.5227 0.5227 0.5227 0.5227 100 +0.04(+9.12%)
Mar 15, 2024 0.4990 0.4990 0.3303 0.4790 1,437 +0.10(+26.05%)
Mar 14, 2024 0.4100 0.4100 0.3310 0.3800 4,291 -0.03(-7.32%)
Mar 12, 2024 0.4100 87 +0.00(+1.23%)
Mar 11, 2024 0.3100 0.4050 0.3100 0.4050 9,080 +0.01(+1.76%)
Mar 08, 2024 0.2763 0.3980 0.2763 0.3980 3,255 +0.12(+44.05%)
Mar 07, 2024 0.3200 0.3942 0.2763 0.2763 5,100 -0.02(-7.99%)
Mar 06, 2024 0.3930 0.3930 0.3003 0.3003 4,230 -0.05(-14.20%)
Mar 05, 2024 0.3005 0.3871 0.3000 0.3500 4,300 -0.03(-7.89%)
Mar 04, 2024 0.3200 0.3800 0.3200 0.3800 1,728 -0.02(-4.69%)
Mar 01, 2024 0.3513 0.4490 0.3511 0.3987 9,730 +0.05(+13.56%)
Feb 29, 2024 0.3952 0.4000 0.3511 0.3511 2,900 -0.09(-19.71%)
Feb 28, 2024 0.3512 0.4373 0.3512 0.4373 3,100 -0.01(-2.82%)
Feb 27, 2024 0.4000 0.4500 0.3624 0.4500 7,428 +0.09(+23.63%)
Feb 26, 2024 0.3801 0.4900 0.3640 0.3640 4,525 -0.09(-19.11%)
Feb 23, 2024 0.4500 0.4500 0.4500 0.4500 250 +0.05(+12.53%)
Feb 22, 2024 0.3999 0.4200 0.3950 0.3999 13,925 +0.00(+0.23%)
Feb 21, 2024 0.3202 0.3990 0.3202 0.3990 2,755 -0.00(-0.23%)
Feb 20, 2024 0.3309 0.4883 0.3201 0.3999 3,200 -0.08(-16.69%)
Feb 16, 2024 0.4790 0.5900 0.4790 0.4800 5,251 +0.01(+2.13%)
Feb 15, 2024 0.4980 0.4980 0.4700 0.4700 300 +0.13(+40.30%)
Feb 14, 2024 0.3814 0.3814 0.3350 0.3350 4,000 -0.11(-25.39%)
Feb 13, 2024 0.4318 0.4490 0.3200 0.4490 4,391 +0.04(+9.51%)
Feb 12, 2024 0.5000 0.5000 0.4100 0.4100 2,145 -0.07(-14.41%)
Feb 09, 2024 0.3903 0.4900 0.3903 0.4790 4,300 -0.02(-4.20%)
Feb 08, 2024 0.4800 0.5000 0.3630 0.5000 4,853 +0.00(+0.00%)
Feb 07, 2024 0.5000 0.5000 0.5000 0.5000 1,200 +0.00(+0.00%)
Feb 06, 2024 0.4800 0.5000 0.4775 0.5000 3,200 -0.04(-7.41%)
Feb 05, 2024 0.4800 0.5800 0.4800 0.5400 1,037 +0.00(+0.00%)
Feb 02, 2024 0.4801 0.5400 0.4800 0.5400 4,324 -0.06(-10.00%)
Feb 01, 2024 0.4800 0.6000 0.4800 0.6000 5,026 +0.07(+12.32%)
Jan 31, 2024 0.5500 0.5500 0.4810 0.5342 3,800 -0.01(-1.07%)
Jan 30, 2024 0.4010 0.6499 0.4010 0.5400 5,160 -0.06(-10.00%)
Jan 29, 2024 0.5851 0.6499 0.5850 0.6000 5,452 +0.00(+0.00%)
Jan 26, 2024 0.6199 0.6199 0.5963 0.6000 6,000 -0.01(-1.83%)
Jan 25, 2024 0.5900 0.6199 0.5850 0.6112 4,978 -0.03(-4.49%)
Jan 24, 2024 0.6999 0.6999 0.5850 0.6399 5,994 -0.06(-8.57%)
Jan 23, 2024 0.7500 0.7500 0.5840 0.6999 10,120 -0.05(-6.67%)
Jan 22, 2024 0.5840 0.7499 0.5840 0.7499 2,167 +0.00(+0.00%)
Jan 19, 2024 0.5840 0.7499 0.5840 0.7499 2,802 +0.17(+28.41%)
Jan 18, 2024 0.5840 0.8000 0.5840 0.5840 9,040 -0.12(-16.57%)
Jan 17, 2024 0.6500 0.8000 0.6500 0.7000 12,682 +0.05(+7.69%)
Jan 16, 2024 0.5000 0.7299 0.4900 0.6500 12,492 +0.17(+35.42%)
Jan 12, 2024 0.4799 0.4800 0.4561 0.4800 8,335 +0.04(+10.32%)
Jan 11, 2024 0.4351 0.4351 0.4351 0.4351 100 -0.02(-4.88%)
Jan 10, 2024 0.2800 0.4799 0.2800 0.4574 4,677 +0.04(+10.22%)
Jan 09, 2024 0.4000 0.4150 0.4000 0.4150 2,957 +0.02(+3.78%)
Jan 08, 2024 0.3400 0.3999 0.3400 0.3999 5,900 +0.08(+24.97%)
Jan 05, 2024 0.2750 0.3200 0.2750 0.3200 16,905 +0.02(+6.67%)
Jan 04, 2024 0.2504 0.3000 0.2504 0.3000 4,704 +0.06(+24.48%)
Jan 03, 2024 0.3050 0.3050 0.2401 0.2410 15,625 -0.07(-21.93%)
Jan 02, 2024 0.3242 0.3242 0.3000 0.3087 12,688 +0.09(+40.32%)
Dec 29, 2023 0.2701 0.3731 0.2101 0.2200 86,457 -0.35(-61.40%)
Dec 27, 2023 0.5700 0 +0.02(+3.66%)
Dec 26, 2023 0.5200 0.5499 0.5000 0.5499 8,985 +0.05(+9.98%)
Dec 22, 2023 0.4500 0.5100 0.4500 0.5000 7,661 +0.13(+33.69%)
Dec 21, 2023 0.3160 0.4799 0.3050 0.3740 5,013 -0.06(-13.02%)
Dec 20, 2023 0.2750 0.4999 0.2750 0.4300 14,931 +0.13(+43.33%)
Dec 19, 2023 0.3005 0.3300 0.2710 0.3000 49,158 -0.03(-9.09%)
Dec 18, 2023 0.3300 0.3300 0.2701 0.3300 7,798 +0.04(+14.54%)
Dec 15, 2023 0.3200 0.3300 0.2881 0.2881 19,241 -0.02(-7.66%)
Dec 14, 2023 0.3000 0.3400 0.3000 0.3120 12,100 +0.04(+15.51%)
Dec 13, 2023 0.2850 0.3390 0.2701 0.2701 18,497 -0.12(-30.10%)
Dec 12, 2023 0.4800 0.4800 0.2701 0.3864 20,820 -0.09(-19.48%)
Dec 11, 2023 0.5199 0.5199 0.3408 0.4799 2,070 +0.06(+14.26%)
Dec 08, 2023 0.5395 0.5395 0.4200 0.4200 10,927 +0.00(+0.00%)
Dec 07, 2023 0.4200 0.4200 0.3763 0.4200 20,490 -0.02(-4.55%)
Dec 06, 2023 0.4650 0.4650 0.4400 0.4400 32,898 +0.02(+4.54%)
Dec 05, 2023 0.4754 0.5399 0.4208 0.4209 29,847 -0.14(-24.83%)
Dec 04, 2023 0.5950 0.5950 0.5000 0.5599 2,824 -0.04(-5.90%)
Dec 01, 2023 0.5950 0.5950 0.5000 0.5950 3,400 +0.00(+0.00%)
Nov 30, 2023 0.4201 0.5950 0.4201 0.5950 2,656 +0.06(+12.26%)
Nov 29, 2023 0.5300 0.5400 0.5300 0.5300 350 +0.03(+6.00%)
Nov 28, 2023 0.5400 0.5400 0.5000 0.5000 3,750 +0.02(+3.95%)
Nov 27, 2023 0.5000 0.5000 0.4810 0.4810 11,915 -0.03(-5.69%)
Nov 22, 2023 0.5100 2 -0.03(-5.56%)
Nov 21, 2023 0.4810 0.5400 0.4810 0.5400 2,600 -0.05(-8.47%)
Nov 20, 2023 0.5500 0.5900 0.5400 0.5900 12,200 -0.01(-0.84%)
Nov 17, 2023 0.4883 0.5950 0.4510 0.5950 2,390 +0.01(+0.85%)
Nov 16, 2023 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Nov 15, 2023 0.4500 0.6000 0.4500 0.6000 6,241 +0.15(+33.33%)
Nov 14, 2023 0.4500 0.4500 0.4500 0.4500 2,000 +0.04(+9.62%)
Nov 13, 2023 0.4550 0.5500 0.4105 0.4105 2,300 -0.14(-25.36%)
Nov 10, 2023 0.5500 0.5500 0.5500 0.5500 1,100 -0.04(-6.78%)
Nov 09, 2023 0.5900 0.5900 0.5900 0.5900 143 +0.06(+12.27%)
Nov 08, 2023 0.6000 0.6000 0.5255 0.5255 3,571 -0.07(-12.42%)
Nov 07, 2023 0.5000 0.6000 0.4400 0.6000 10,550 +0.22(+59.57%)
Nov 06, 2023 0.5200 0.6000 0.3760 0.3760 7,200 -0.14(-27.69%)
Nov 03, 2023 0.5500 0.5500 0.5100 0.5200 2,801 -0.08(-13.33%)
Nov 02, 2023 0.6000 0.6000 0.6000 0.6000 803 -0.05(-7.69%)
Nov 01, 2023 0.6500 0.6500 0.6500 0.6500 400 +0.33(+103.12%)
Oct 31, 2023 0.6000 0.6000 0.3200 0.3200 3,592 -0.28(-46.67%)
Oct 30, 2023 0.6000 0.6000 0.6000 0.6000 4,984 +0.00(+0.00%)
Oct 27, 2023 0.5000 0.6000 0.5000 0.6000 8,300 +0.00(+0.00%)
Oct 26, 2023 0.6000 0.6000 0.6000 0.6000 11,840 -0.05(-7.69%)
Oct 25, 2023 0.5600 0.6500 0.5600 0.6500 4,793 +0.10(+18.18%)
Oct 24, 2023 0.5500 0.5750 0.5500 0.5500 5,582 +0.02(+3.77%)
Oct 23, 2023 0.5500 0.5500 0.5000 0.5300 7,563 +0.05(+10.42%)
Oct 20, 2023 0.5500 0.5500 0.4500 0.4800 3,100 -0.07(-12.73%)
Oct 19, 2023 0.5438 0.5500 0.5263 0.5500 6,500 +0.10(+22.22%)
Oct 18, 2023 0.5200 0.5450 0.4500 0.4500 4,800 +0.00(+0.00%)
Oct 17, 2023 0.4500 0.4500 0.4500 0.4500 4,125 +0.00(+0.00%)
Oct 16, 2023 0.5000 0.5000 0.4500 0.4500 8,400 +0.01(+2.27%)
Oct 13, 2023 0.5399 0.5424 0.4400 0.4400 15,954 +0.00(+0.00%)
Oct 12, 2023 0.4900 0.5400 0.4400 0.4400 5,097 -0.11(-20.00%)
Oct 11, 2023 0.5500 0.5500 0.4500 0.5500 12,155 +0.09(+19.57%)
Oct 10, 2023 0.4700 0.5500 0.4600 0.4600 23,200 +0.01(+1.10%)
Oct 09, 2023 0.4550 0.5129 0.4550 0.4550 7,400 -0.06(-11.29%)
Oct 06, 2023 0.5798 0.6500 0.4840 0.5129 35,210 -0.02(-3.23%)
Oct 05, 2023 0.5100 0.6750 0.5100 0.5300 22,600 +0.02(+3.92%)
Oct 04, 2023 0.4674 0.5100 0.4500 0.5100 26,743 +0.10(+24.76%)
Oct 03, 2023 0.4000 0.5049 0.4000 0.4088 8,200 -0.10(-19.03%)
Oct 02, 2023 0.4900 0.5049 0.4900 0.5049 3,600 +0.00(+0.00%)
Sep 29, 2023 0.5098 0.5099 0.5049 0.5049 7,790 +0.05(+12.20%)
Sep 28, 2023 0.4800 0.5800 0.3351 0.4500 36,328 +0.01(+2.27%)
Sep 27, 2023 0.8000 0.9201 0.4301 0.4400 41,407 -0.31(-41.11%)
Sep 26, 2023 0.9000 0.9000 0.7472 0.7472 4,300 -0.07(-8.88%)
Sep 25, 2023 1.250 1.000 0.7800 0.8200 7,018 -0.37(-31.09%)
Sep 22, 2023 1.190 1.190 1.190 1.190 100 -0.02(-1.51%)
Sep 20, 2023 1.208 5 +0.01(+1.11%)
Sep 19, 2023 1.185 1.230 1.170 1.195 4,486 +0.03(+2.14%)
Sep 18, 2023 1.215 1.215 1.170 1.170 7,893 -0.01(-0.43%)
Sep 15, 2023 1.110 1.270 1.100 1.175 17,173 +0.06(+5.86%)
Sep 14, 2023 1.270 1.270 1.110 1.110 6,472 +0.01(+0.91%)
Sep 13, 2023 1.260 1.270 1.100 1.100 6,470 -0.18(-14.06%)
Sep 12, 2023 1.330 1.330 1.280 1.280 3,003 -0.02(-1.54%)
Sep 11, 2023 1.290 1.300 1.290 1.300 706 -0.05(-3.70%)
Sep 08, 2023 1.350 1.350 1.350 1.350 805 +0.05(+3.85%)
Sep 07, 2023 1.300 1.300 1.300 1.300 3,134 -0.10(-7.14%)
Sep 06, 2023 1.400 1.450 1.400 1.400 2,542 -0.11(-7.28%)
Sep 05, 2023 1.300 1.510 1.300 1.510 18,386 +0.13(+9.81%)
Sep 01, 2023 1.270 1.375 1.150 1.375 4,098 -0.13(-8.93%)
Aug 31, 2023 1.300 1.510 1.292 1.510 1,660 +0.03(+2.03%)
Aug 30, 2023 1.480 1.480 1.480 1.480 162 -0.03(-1.99%)
Aug 29, 2023 1.300 1.510 1.270 1.510 1,050 +0.02(+1.34%)
Aug 28, 2023 1.500 1.500 1.300 1.490 1,720 +0.03(+2.23%)
Aug 25, 2023 1.510 1.510 1.270 1.458 2,380 -0.21(-12.72%)
Aug 24, 2023 1.670 1.670 1.670 1.670 150 +0.09(+5.70%)
Aug 23, 2023 1.500 1.580 1.500 1.580 2,364 +0.08(+5.33%)
Aug 22, 2023 1.510 1.520 1.500 1.500 6,000 -0.13(-8.06%)
Aug 21, 2023 1.810 1.810 1.600 1.631 3,311 +0.03(+1.97%)
Aug 18, 2023 1.600 1.610 1.600 1.600 10,011 -0.16(-9.09%)
Aug 16, 2023 1.760 20 +0.16(+10.00%)
Aug 15, 2023 1.550 1.600 1.550 1.600 8,100 -0.13(-7.51%)
Aug 14, 2023 1.750 1.782 1.600 1.730 5,715 -0.02(-1.14%)
Aug 10, 2023 1.750 0 -0.05(-2.78%)
Aug 09, 2023 1.760 1.845 1.750 1.800 9,811 -0.01(-0.55%)
Aug 08, 2023 1.850 1.850 1.810 1.810 4,510 -0.04(-2.16%)
Aug 07, 2023 1.810 1.955 1.810 1.850 5,628 +0.04(+2.21%)
Aug 04, 2023 1.945 1.968 1.810 1.810 6,005 -0.10(-5.24%)
Aug 03, 2023 2.020 2.020 1.840 1.910 2,591 -0.11(-5.45%)
Aug 02, 2023 2.033 2.033 2.020 2.020 2,360 -0.01(-0.37%)
Aug 01, 2023 2.090 2.090 1.860 2.027 9,445 -0.00(-0.12%)
Jul 31, 2023 1.850 2.030 1.820 2.030 8,280 +0.19(+10.42%)
Jul 28, 2023 2.000 2.000 1.810 1.839 1,852 -0.19(-9.32%)
Jul 27, 2023 1.900 2.027 1.810 2.027 4,850 +0.04(+1.88%)
Jul 26, 2023 1.830 1.990 1.800 1.990 5,900 +0.22(+12.43%)
Jul 25, 2023 1.750 2.070 1.750 1.770 10,271 -0.48(-21.33%)
Jul 24, 2023 2.444 2.650 1.000 2.250 16,555 -0.12(-4.86%)
Jul 21, 2023 2.500 2.500 2.190 2.365 3,000 -0.07(-2.97%)
Jul 20, 2023 2.200 2.438 2.050 2.438 4,200 +0.32(+14.98%)
Jul 19, 2023 2.780 2.830 1.052 2.120 20,992 -0.68(-24.29%)
Jul 18, 2023 2.670 2.880 2.626 2.800 3,569 +0.41(+17.15%)
Jul 17, 2023 2.020 2.390 2.020 2.390 23,996 +0.38(+18.61%)
Jul 14, 2023 1.850 2.015 1.760 2.015 2,056 -0.05(-2.23%)
Jul 13, 2023 1.700 2.061 1.550 2.061 13,143 +0.21(+11.41%)
Jul 12, 2023 1.660 1.870 1.660 1.850 6,095 +0.09(+5.35%)
Jul 11, 2023 1.750 1.900 1.740 1.756 4,094 -0.24(-12.20%)
Jul 10, 2023 1.920 2.000 1.857 2.000 2,301 +0.03(+1.39%)
Jul 07, 2023 2.110 2.451 1.728 1.972 11,519 +0.17(+9.58%)
Jul 06, 2023 1.800 1.800 1.700 1.800 7,531 -0.05(-2.70%)
Jul 05, 2023 1.820 1.850 1.800 1.850 2,343 -0.08(-4.15%)
Jul 03, 2023 1.940 1.940 1.930 1.930 2,120 -0.01(-0.39%)
Jun 30, 2023 1.990 1.990 1.710 1.938 7,817 +0.14(+7.64%)
Jun 29, 2023 1.810 1.810 1.780 1.800 5,291 -0.07(-3.74%)
Jun 28, 2023 2.000 2.000 1.790 1.870 4,400 -0.13(-6.50%)
Jun 27, 2023 1.800 2.000 1.800 2.000 1,620 +0.09(+4.99%)
Jun 26, 2023 2.003 2.003 1.710 1.905 5,957 +0.02(+0.79%)
Jun 23, 2023 1.900 1.950 1.890 1.890 4,407 -0.01(-0.53%)
Jun 21, 2023 1.900 0 -0.11(-5.47%)
Jun 20, 2023 1.810 2.010 1.810 2.010 600 +0.06(+3.08%)
Jun 16, 2023 1.965 2.000 1.910 1.950 4,120 +0.00(+0.25%)
Jun 15, 2023 1.910 1.987 1.800 1.945 1,320 +0.93(+90.71%)
May 08, 2023 1.000 1.030 0.9900 1.020 40,631 +0.06(+6.25%)
May 05, 2023 1.140 1.140 0.9600 0.9600 8,800 +0.00(+0.00%)
May 04, 2023 1.000 1.000 0.8100 0.9600 2,618 -0.18(-15.79%)
May 03, 2023 0.9500 1.140 0.9500 1.140 4,226 -0.09(-7.32%)
May 02, 2023 1.200 1.230 1.150 1.230 980 +0.02(+1.65%)
May 01, 2023 1.440 1.500 0.8203 1.210 13,120 -0.11(-8.33%)
Apr 28, 2023 1.070 1.320 1.070 1.320 1,860 +0.17(+14.78%)
Apr 27, 2023 1.150 1.161 1.150 1.150 2,335 +0.00(+0.00%)
Apr 25, 2023 1.150 0 +0.15(+15.00%)
Apr 24, 2023 0.8050 1.000 0.8050 1.000 1,745 -0.20(-16.67%)
Apr 21, 2023 0.9500 1.200 0.9400 1.200 2,200 +0.05(+4.35%)
Apr 20, 2023 1.190 1.200 1.150 1.150 4,022 +0.00(+0.00%)
Apr 19, 2023 1.160 1.160 0.9888 1.150 7,775 +0.15(+15.01%)
Apr 18, 2023 0.8500 1.160 0.8500 0.9999 6,591 -0.06(-5.67%)
Apr 17, 2023 1.200 1.200 1.010 1.060 840 -0.14(-11.67%)
Apr 13, 2023 1.200 100 +0.20(+20.00%)
Apr 12, 2023 1.000 1.000 1.000 1.000 100 +0.05(+5.26%)
Apr 10, 2023 0.9500 0 -0.15(-13.64%)
Apr 06, 2023 1.100 1.100 1.100 1.100 270 +0.06(+5.77%)
Apr 05, 2023 1.300 1.400 0.9000 1.040 3,651 -0.26(-20.00%)
Apr 04, 2023 1.120 1.300 1.120 1.300 3,130 +0.20(+18.18%)
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.