Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ST Georges Eco Mng Corp (CSE: SX )

0.0650 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 17, 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 (%)
Jan 31, 2020 0.0600 0.0650 0.0600 0.0650 113,283 +0.01(+8.33%)
Jan 30, 2020 0.0600 0.0600 0.0550 0.0600 296,938 -0.01(-7.69%)
Jan 29, 2020 0.0700 0.0750 0.0550 0.0650 230,115 -0.01(-7.14%)
Jan 28, 2020 0.0700 0.0700 0.0700 0.0700 95,290 -0.00(-6.67%)
Jan 27, 2020 0.0800 0.0800 0.0700 0.0750 485,180 -0.01(-6.25%)
Jan 24, 2020 0.0700 0.0800 0.0650 0.0800 191,590 +0.01(+14.29%)
Jan 23, 2020 0.0750 0.0750 0.0700 0.0700 219,725 -0.00(-6.67%)
Jan 22, 2020 0.0750 0.0750 0.0750 0.0750 11,613 +0.00(+7.14%)
Jan 21, 2020 0.0700 0.0700 0.0650 0.0700 133,756 +0.00(+0.00%)
Jan 20, 2020 0.0700 0.0700 0.0650 0.0700 36,500 -0.00(-6.67%)
Jan 17, 2020 0.0750 0.0750 0.0700 0.0750 178,188 +0.00(+0.00%)
Jan 16, 2020 0.0750 0.0800 0.0750 0.0750 74,500 +0.00(+0.00%)
Jan 15, 2020 0.0750 0.0850 0.0750 0.0750 235,278 +0.00(+0.00%)
Jan 14, 2020 0.0750 0.0800 0.0750 0.0750 137,664 -0.01(-6.25%)
Jan 13, 2020 0.0800 0.0800 0.0800 520 +0.00(+0.00%)
Jan 10, 2020 0.0800 0.0850 0.0800 0.0800 89,500 -0.01(-5.88%)
Jan 09, 2020 0.0800 0.1000 0.0800 0.0850 77,276 -0.00(-5.56%)
Jan 08, 2020 0.0850 0.0950 0.0750 0.0900 237,654 -0.01(-10.00%)
Jan 07, 2020 0.0950 0.1000 0.0900 0.1000 74,527 +0.01(+5.26%)
Jan 06, 2020 0.0950 0.1000 0.0900 0.0950 46,560 -0.01(-9.52%)
Jan 03, 2020 0.1050 0.1050 0.1050 0.1050 45,549 +0.00(+0.00%)
Jan 02, 2020 0.1000 0.1100 0.0950 0.1050 65,000 +0.00(+5.00%)
Dec 31, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 30, 2019 0.1200 0.1200 0.0900 0.0950 605,502 -0.03(-24.00%)
Dec 27, 2019 0.1250 0.1300 0.1150 0.1250 352,825 +0.01(+4.17%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 23, 2019 0.1100 0.1200 0.1050 0.1100 423,147 -0.01(-12.00%)
Dec 20, 2019 0.1200 0.1250 0.1150 0.1250 246,430 +0.01(+8.70%)
Dec 19, 2019 0.1200 0.1350 0.1150 0.1150 1,125,560 +0.00(+0.00%)
Dec 18, 2019 0.1050 0.1250 0.1050 0.1150 748,500 +0.01(+15.00%)
Dec 17, 2019 0.0950 0.1050 0.0950 0.1000 503,468 +0.00(+0.00%)
Dec 16, 2019 0.0900 0.1000 0.0800 0.1000 341,339 +0.01(+11.11%)
Dec 13, 2019 0.0900 0.1100 0.0900 0.0900 1,698,644 +0.01(+12.50%)
Dec 12, 2019 0.0800 0.0800 0.0800 0.0800 45,750 +0.00(+0.00%)
Dec 11, 2019 0.0800 0.0800 0.0750 0.0800 68,635 +0.00(+0.00%)
Dec 10, 2019 0.0800 0.0800 0.0750 0.0800 123,161 +0.01(+6.67%)
Dec 09, 2019 0.0650 0.0800 0.0650 0.0750 247,713 +0.00(+7.14%)
Dec 06, 2019 0.0700 0.0750 0.0650 0.0700 185,209 +0.00(+0.00%)
Dec 05, 2019 0.0650 0.0700 0.0650 0.0700 72,000 +0.01(+7.69%)
Dec 04, 2019 0.0600 0.0650 0.0600 0.0650 16,830 +0.00(+0.00%)
Dec 03, 2019 0.0650 0.0650 0.0650 0.0650 24,878 -0.01(-7.14%)
Dec 02, 2019 0.0650 0.0700 0.0650 0.0700 32,431 +0.01(+7.69%)
Nov 29, 2019 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Nov 28, 2019 0.0650 0.0700 0.0650 0.0650 21,500 +0.00(+0.00%)
Nov 26, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 25, 2019 0.0600 0.0600 0.0550 0.0600 121,466 +0.00(+0.00%)
Nov 22, 2019 0.0550 0.0650 0.0550 0.0600 14,062 -0.01(-7.69%)
Nov 21, 2019 0.0600 0.0650 0.0600 0.0650 11,159 +0.01(+8.33%)
Nov 20, 2019 0.0600 0.0600 0.0600 0.0600 27,500 -0.01(-7.69%)
Nov 19, 2019 0.0700 0.0700 0.0600 0.0650 59,827 +0.00(+0.00%)
Nov 18, 2019 0.0750 0.0800 0.0650 0.0650 83,500 -0.01(-7.14%)
Nov 15, 2019 0.0700 0.0700 0.0700 0.0700 40,286 +0.01(+7.69%)
Nov 14, 2019 0.0650 0.0700 0.0600 0.0650 91,717 -0.01(-7.14%)
Nov 13, 2019 0.0650 0.0800 0.0600 0.0700 327,629 +0.01(+7.69%)
Nov 12, 2019 0.0650 0.0650 0.0650 0.0650 14,800 -0.01(-7.14%)
Nov 11, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 08, 2019 0.0750 0.0750 0.0650 0.0700 23,200 +0.01(+7.69%)
Nov 07, 2019 0.0700 0.0700 0.0600 0.0650 98,940 +0.00(+0.00%)
Nov 06, 2019 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Nov 05, 2019 0.0700 0.0700 0.0650 0.0650 25,160 +0.00(+0.00%)
Nov 04, 2019 0.0800 0.0800 0.0650 0.0650 122,426 -0.01(-13.33%)
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.