Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ST Georges Eco Mng Corp (CSE: SX )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 9:30 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 (%)
Dec 31, 2021 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Dec 30, 2021 0.4450 0.4500 0.4200 0.4400 747,194 -0.01(-2.22%)
Dec 29, 2021 0.5000 0.5000 0.4400 0.4500 852,704 -0.02(-4.26%)
Dec 24, 2021 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Dec 23, 2021 0.4450 0.5000 0.4350 0.4650 473,829 +0.04(+9.41%)
Dec 22, 2021 0.4150 0.4500 0.4100 0.4250 591,418 +0.03(+7.59%)
Dec 21, 2021 0.4100 0.4100 0.3850 0.3950 149,135 -0.01(-2.47%)
Dec 20, 2021 0.3900 0.4250 0.3650 0.4050 949,448 +0.05(+14.08%)
Dec 17, 2021 0.3450 0.3950 0.3250 0.3550 496,769 +0.01(+4.41%)
Dec 16, 2021 0.3550 0.3550 0.3250 0.3400 290,413 +0.02(+6.25%)
Dec 15, 2021 0.3300 0.3600 0.3100 0.3200 200,956 -0.01(-3.03%)
Dec 14, 2021 0.3400 0.3600 0.3250 0.3300 751,250 -0.01(-2.94%)
Dec 13, 2021 0.3850 0.4000 0.3300 0.3400 657,721 -0.04(-11.69%)
Dec 10, 2021 0.4100 0.4100 0.3850 0.3850 227,104 -0.02(-6.10%)
Dec 09, 2021 0.4100 0.4100 0.3850 0.4100 397,642 +0.00(+1.23%)
Dec 08, 2021 0.4000 0.4100 0.3750 0.4050 672,345 +0.00(+0.00%)
Dec 07, 2021 0.4250 0.4350 0.3950 0.4050 612,935 -0.01(-2.41%)
Dec 06, 2021 0.4500 0.4500 0.3900 0.4150 1,103,556 -0.03(-6.74%)
Dec 03, 2021 0.4900 0.4950 0.4100 0.4450 890,269 -0.05(-10.10%)
Dec 02, 2021 0.5200 0.5400 0.4650 0.4950 1,337,275 -0.04(-6.60%)
Dec 01, 2021 0.5500 0.5800 0.5200 0.5300 803,706 -0.01(-1.85%)
Nov 30, 2021 0.5500 0.5600 0.5200 0.5400 752,270 +0.00(+0.00%)
Nov 29, 2021 0.5300 0.5500 0.5200 0.5400 754,522 +0.03(+5.88%)
Nov 26, 2021 0.5000 0.5300 0.4950 0.5100 733,543 +0.02(+3.03%)
Nov 25, 2021 0.5100 0.5100 0.4900 0.4950 51,619 -0.01(-1.00%)
Nov 24, 2021 0.5000 0.5400 0.5000 0.5000 596,384 +0.00(+0.00%)
Nov 23, 2021 0.5000 0.5200 0.4850 0.5000 264,252 +0.00(+0.00%)
Nov 22, 2021 0.5100 0.5300 0.4750 0.5000 709,603 -0.02(-3.85%)
Nov 19, 2021 0.5200 0.5300 0.5000 0.5200 344,913 +0.00(+0.00%)
Nov 18, 2021 0.5400 0.5500 0.5100 0.5200 1,489,289 -0.01(-1.89%)
Nov 17, 2021 0.4100 0.5600 0.4000 0.5300 3,622,247 +0.10(+23.26%)
Nov 16, 2021 0.4550 0.4600 0.4300 0.4300 303,313 -0.03(-5.49%)
Nov 15, 2021 0.4500 0.4600 0.4300 0.4550 710,158 +0.01(+2.25%)
Nov 12, 2021 0.4400 0.4550 0.4150 0.4450 708,190 +0.02(+3.49%)
Nov 11, 2021 0.4650 0.4650 0.4300 0.4300 288,740 -0.02(-4.44%)
Nov 10, 2021 0.4500 0.4300 0.4500 824,602 -0.03(-6.25%)
Nov 09, 2021 0.4900 0.4950 0.4350 0.4800 1,113,278 +0.02(+4.35%)
Nov 08, 2021 0.4500 0.4750 0.4500 0.4600 1,080,441 +0.04(+8.24%)
Nov 05, 2021 0.4000 0.4400 0.3950 0.4250 664,983 +0.02(+6.25%)
Nov 04, 2021 0.3700 0.4000 0.3700 0.4000 202,089 +0.02(+5.26%)
Nov 03, 2021 0.3900 0.4000 0.3700 0.3800 221,016 -0.01(-2.56%)
Nov 02, 2021 0.4300 0.4300 0.3800 0.3900 465,142 -0.03(-7.14%)
Nov 01, 2021 0.4300 0.4400 0.4000 0.4200 578,246 -0.01(-2.33%)
Oct 29, 2021 0.4250 0.4300 0.4200 0.4300 384,087 +0.02(+4.88%)
Oct 28, 2021 0.4150 0.4450 0.4000 0.4100 664,254 +0.01(+2.50%)
Oct 27, 2021 0.4350 0.4550 0.4000 0.4000 767,752 -0.04(-9.09%)
Oct 26, 2021 0.3650 0.4400 0.4400 1,324,538 +0.09(+23.94%)
Oct 25, 2021 0.3500 0.3750 0.3500 0.3550 427,342 -0.02(-5.33%)
Oct 22, 2021 0.3800 0.4100 0.3500 0.3750 889,758 -0.01(-2.60%)
Oct 21, 2021 0.4500 0.4600 0.3700 0.3850 2,115,168 -0.06(-13.48%)
Oct 20, 2021 0.4250 0.4950 0.4250 0.4450 3,678,215 +0.09(+25.35%)
Oct 19, 2021 0.3350 0.3800 0.3350 0.3550 1,008,450 +0.02(+7.58%)
Oct 18, 2021 0.2750 0.3400 0.2750 0.3300 2,997,391 +0.06(+22.22%)
Oct 15, 2021 0.2550 0.2800 0.2500 0.2700 1,141,206 +0.02(+5.88%)
Oct 14, 2021 0.2500 0.2600 0.2400 0.2550 509,747 +0.01(+2.00%)
Oct 13, 2021 0.2550 0.2600 0.2350 0.2500 501,108 +0.00(+0.00%)
Oct 12, 2021 0.2600 0.2600 0.2500 0.2500 126,979 -0.01(-1.96%)
Oct 08, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 07, 2021 0.2450 0.2600 0.2450 0.2550 424,423 +0.02(+8.51%)
Oct 06, 2021 0.2300 0.2350 0.2200 0.2350 594,709 +0.00(+2.17%)
Oct 05, 2021 0.2350 0.2350 0.2250 0.2300 272,811 +0.00(+0.00%)
Oct 04, 2021 0.2400 0.2450 0.2300 0.2300 588,557 -0.01(-6.12%)
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.