ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SGBX Safe and Green Holdings Corporation

0.291
0.0089 (3.15%)
Pre Market
Last Updated: 07:26:18
Delayed by 15 minutes

SGBX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 0.2821 -0.0089 -3.06% 0.2927 0.3267 0.2812 143,040
Feb 29 2024 0.291 -0.019 -6.13% 0.3023 0.3279 0.2845 128,375
Feb 28 2024 0.31 -0.0053 -1.68% 0.3269 0.349 0.3015 75,124
Feb 27 2024 0.3153 -0.0257 -7.54% 0.3312 0.35 0.3111 118,134
Feb 26 2024 0.341 -0.009 -2.57% 0.3254 0.40 0.31 295,613
Feb 23 2024 0.35 0.068 24.11% 0.2824 0.35 0.2731 153,947
Feb 22 2024 0.282 -0.015 -5.05% 0.2913 0.2965 0.27392 76,078
Feb 21 2024 0.297 -0.003 -1.00% 0.2915 0.30 0.2735 130,770
Feb 20 2024 0.30 -0.0199 -6.22% 0.3068 0.3199 0.2906 98,729
Feb 16 2024 0.3199 -0.0247 -7.17% 0.34 0.34 0.3067 89,393
Feb 15 2024 0.3446 0.0138 4.17% 0.3213 0.35 0.3213 52,608
Feb 14 2024 0.3308 -0.0091 -2.68% 0.3231 0.3444 0.322 39,547
Feb 13 2024 0.339899 0.015 4.62% 0.3097 0.3449 0.3007 91,959
Feb 12 2024 0.3249 0.0079 2.49% 0.315 0.35 0.3045 110,131
Feb 09 2024 0.317 0.0269 9.27% 0.29 0.3186 0.29 88,729
Feb 08 2024 0.2901 -0.0429 -12.88% 0.30 0.3352 0.29 98,394
Feb 07 2024 0.333 0.0111 3.45% 0.3016 0.333 0.26 404,177
Feb 06 2024 0.3219 -0.0361 -10.08% 0.3473 0.355 0.32 78,503
Feb 05 2024 0.358 -0.0181 -4.81% 0.35 0.38 0.338 143,144
Feb 02 2024 0.3761 -0.0186 -4.71% 0.3891 0.3982 0.37 30,301
Feb 01 2024 0.3947 0.0149 3.92% 0.3849 0.4279 0.3753 47,627
Jan 31 2024 0.3798 0.002 0.53% 0.365 0.3849 0.36 59,918
Jan 30 2024 0.3778 -0.0002 -0.05% 0.369 0.378 0.3601 17,648
Jan 29 2024 0.378 -0.0224 -5.59% 0.39 0.39 0.3601 124,339
Jan 26 2024 0.4004 -0.0161 -3.87% 0.4102 0.42 0.39 98,949
Jan 25 2024 0.4165 -0.0004 -0.10% 0.429 0.4387 0.40 85,515
Jan 24 2024 0.4169 -0.0103 -2.41% 0.4054 0.45 0.40 155,067
Jan 23 2024 0.4272 0.0048 1.14% 0.4158 0.4455 0.39 106,065
Jan 22 2024 0.4224 0.0324 8.31% 0.3914 0.4501 0.386 690,900
Jan 19 2024 0.39 0.00 0.00% 0.39 0.42 0.38 49,578
Jan 18 2024 0.39 -0.059 -13.14% 0.4395 0.46 0.39 147,627
Jan 17 2024 0.449 -0.041 -8.37% 0.448 0.47 0.4077 234,702
Jan 16 2024 0.49 0.035 7.69% 0.43 0.495 0.40 1,125,732
Jan 12 2024 0.455 -0.019 -4.01% 0.46 0.4653 0.432 144,427
Jan 11 2024 0.474 0.034 7.73% 0.48 0.5199 0.430101 1,095,677
Jan 10 2024 0.44 -0.01 -2.22% 0.44 0.455 0.43 36,006
Jan 09 2024 0.45 -0.01 -2.17% 0.4793 0.4793 0.44 50,866
Jan 08 2024 0.46 0.0181 4.10% 0.4286 0.46 0.4286 72,000
Jan 05 2024 0.4419 -0.0201 -4.35% 0.48 0.48 0.44 964,788
Jan 04 2024 0.462 -0.007 -1.49% 0.449 0.4696 0.449 42,113
Jan 03 2024 0.469 -0.0019 -0.40% 0.4656 0.47 0.4411 70,771
Jan 02 2024 0.4709 0.0001 0.02% 0.47 0.4999 0.45 70,389
Dec 29 2023 0.4708 -0.0141 -2.91% 0.51 0.51 0.4513 90,317
Dec 28 2023 0.4849 0.0347 7.71% 0.472 0.50 0.449 135,871
Dec 27 2023 0.4502 -0.0083 -1.81% 0.4692 0.47 0.4402 122,029
Dec 26 2023 0.4585 -0.0095 -2.03% 0.4645 0.48 0.4311 184,311
Dec 22 2023 0.468 0.0261 5.91% 0.435 0.4698 0.435 85,296
Dec 21 2023 0.4419 -0.0281 -5.98% 0.491 0.491 0.4419 84,243
Dec 20 2023 0.47 0.0144 3.16% 0.4806 0.4806 0.441901 89,008
Dec 19 2023 0.4556 -0.0943 -17.15% 0.537 0.542 0.4556 401,196
Dec 18 2023 0.5499 0.0369 7.19% 0.52 0.57 0.52 737,709
Dec 15 2023 0.513 -0.017 -3.21% 0.5347 0.537 0.50 108,373
Dec 14 2023 0.53 0.05 10.42% 0.49 0.53 0.4641 287,143
Dec 13 2023 0.48 0.001 0.21% 0.4788 0.499 0.4561 52,940
Dec 12 2023 0.479 0.01901 4.13% 0.4737 0.517 0.43 216,471
Dec 11 2023 0.45999 -0.01201 -2.54% 0.46 0.495 0.45 142,523
Dec 08 2023 0.472 -0.0076 -1.58% 0.47 0.5019 0.451 2,102,193
Dec 07 2023 0.4796 0.0172 3.72% 0.4901 0.5225 0.4601 193,751
Dec 06 2023 0.4624 -0.0386 -7.70% 0.46 0.50 0.456 139,467
Dec 05 2023 0.501 -0.0446 -8.17% 0.55 0.55 0.49 102,896

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com