ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sustainable Green Team Ltd (OP:SGTM)

0.0895 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.0735 0.0895 0.0735 0.0895 1,154 +0.01(+15.63%)
Dec 23, 2025 0.0940 0.0995 0.0720 0.0774 85,307 -0.00(-3.25%)
Dec 22, 2025 0.0820 0.1019 0.0800 0.0800 54,000 -0.01(-8.05%)
Dec 19, 2025 0.1010 0.1010 0.0870 0.0870 27,557 -0.01(-14.62%)
Dec 18, 2025 0.0902 0.1019 0.0900 0.1019 45,628 +0.00(+0.00%)
Dec 17, 2025 0.0880 0.1019 0.0880 0.1019 108,001 +0.01(+7.38%)
Dec 16, 2025 0.0995 0.1010 0.0836 0.0949 135,210 -0.01(-6.96%)
Dec 15, 2025 0.0795 0.1020 0.0795 0.1020 231,727 +0.02(+29.11%)
Dec 12, 2025 0.0701 0.0815 0.0701 0.0790 104,587 -0.01(-7.17%)
Dec 11, 2025 0.0963 0.1000 0.0801 0.0851 143,159 -0.01(-14.81%)
Dec 10, 2025 0.1000 0.1000 0.0900 0.0999 63,396 +0.01(+8.59%)
Dec 09, 2025 0.0957 0.0960 0.0900 0.0920 64,215 +0.01(+15.00%)
Dec 08, 2025 0.0863 0.0900 0.0800 0.0800 59,213 +0.00(+0.00%)
Dec 05, 2025 0.0899 0.0900 0.0800 0.0800 73,956 -0.01(-7.19%)
Dec 04, 2025 0.0744 0.0900 0.0700 0.0862 94,093 -0.02(-15.49%)
Dec 03, 2025 0.1020 0.1060 0.1020 0.1020 3,563 +0.00(+2.00%)
Dec 02, 2025 0.0897 0.1060 0.0692 0.1000 127,036 +0.03(+42.86%)
Dec 01, 2025 0.0855 0.1059 0.0691 0.0700 83,026 -0.03(-31.10%)
Nov 28, 2025 0.1059 0.1059 0.0840 0.1016 15,622 -0.00(-4.15%)
Nov 26, 2025 0.1060 0.1060 0.1060 0.1060 330 +0.00(+0.00%)
Nov 25, 2025 0.1020 0.1060 0.0939 0.1060 20,032 +0.00(+3.92%)
Nov 24, 2025 0.1020 0.1020 0.0730 0.1020 6,935 +0.00(+0.10%)
Nov 21, 2025 0.1060 0.1060 0.0740 0.1019 72,365 +0.01(+13.22%)
Nov 20, 2025 0.0936 0.0995 0.0601 0.0900 30,466 -0.00(-5.06%)
Nov 19, 2025 0.0857 0.0948 0.0854 0.0948 7,000 -0.00(-0.42%)
Nov 18, 2025 0.1000 0.1060 0.0840 0.0952 53,054 -0.01(-8.02%)
Nov 17, 2025 0.1000 0.1060 0.0500 0.1035 176,803 +0.00(+3.50%)
Nov 14, 2025 0.0750 0.1010 0.0516 0.1000 182,848 +0.02(+25.00%)
Nov 13, 2025 0.0708 0.0899 0.0501 0.0800 23,700 +0.00(+1.01%)
Nov 12, 2025 0.0810 0.0900 0.0770 0.0792 45,537 -0.01(-12.00%)
Nov 11, 2025 0.0750 0.0919 0.0700 0.0900 206,855 +0.02(+28.57%)
Nov 10, 2025 0.0500 0.0700 0.0500 0.0700 13,765 +0.00(+0.00%)
Nov 07, 2025 0.0500 0.0700 0.0472 0.0700 48,111 +0.00(+0.00%)
Nov 06, 2025 0.0700 0.0700 0.0400 0.0700 118,568 +0.00(+0.00%)
Nov 05, 2025 0.0725 0.0725 0.0700 0.0700 2,861 -0.00(-3.45%)
Nov 04, 2025 0.0750 0.0750 0.0675 0.0725 25,611 +0.00(+0.69%)
Nov 03, 2025 0.0780 0.0780 0.0675 0.0720 1,816 +0.00(+2.27%)
Oct 31, 2025 0.0720 0.0780 0.0401 0.0704 75,301 -0.00(-2.22%)
Oct 30, 2025 0.0780 0.0780 0.0660 0.0720 8,309 -0.00(-5.26%)
Oct 29, 2025 0.0700 0.0780 0.0700 0.0760 33,625 -0.00(-5.00%)
Oct 28, 2025 0.0950 0.1000 0.0800 0.0800 42,069 -0.01(-11.11%)
Oct 27, 2025 0.0689 0.1000 0.0689 0.0900 14,383 +0.02(+35.54%)
Oct 24, 2025 0.0350 0.0900 0.0350 0.0664 61,471 -0.02(-26.22%)
Oct 23, 2025 0.1048 0.1110 0.0700 0.0900 320,091 -0.01(-10.00%)
Oct 22, 2025 0.0760 0.1900 0.0758 0.1000 586,620 +0.03(+33.33%)
Oct 21, 2025 0.0699 0.0755 0.0699 0.0750 248,807 +0.00(+2.74%)
Oct 20, 2025 0.0600 0.0750 0.0600 0.0730 369,602 +0.02(+26.96%)
Oct 17, 2025 0.0535 0.0575 0.0533 0.0575 197,012 +0.00(+7.48%)
Oct 16, 2025 0.0535 0.0540 0.0533 0.0535 48,025 +0.00(+1.90%)
Oct 15, 2025 0.0510 0.0525 0.0510 0.0525 141,008 +0.00(+0.96%)
Oct 14, 2025 0.0510 0.0520 0.0500 0.0520 161,408 +0.00(+4.00%)
Oct 13, 2025 0.0500 0.0500 0.0494 0.0500 5,478 +0.00(+1.63%)
Oct 10, 2025 0.0520 0.0520 0.0475 0.0492 2,725 -0.00(-5.38%)
Oct 09, 2025 0.0520 0.0520 0.0516 0.0520 16,872 +0.00(+4.00%)
Oct 08, 2025 0.0500 0.0500 0.0475 0.0500 114,217 -0.00(-3.47%)
Oct 07, 2025 0.0500 0.0525 0.0485 0.0518 99,288 +0.00(+3.60%)
Oct 06, 2025 0.0540 0.0540 0.0430 0.0500 172,908 -0.00(-7.24%)
Oct 03, 2025 0.0333 0.0540 0.0205 0.0539 289,350 +0.02(+53.12%)
Oct 02, 2025 0.0350 0.0400 0.0345 0.0352 136,790 +0.00(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.