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 (%)
Oct 31, 2023 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Oct 30, 2023 0.1200 0.1200 0.1150 0.1150 12,267 +0.00(+0.00%)
Oct 27, 2023 0.1200 0.1200 0.1150 0.1150 199,600 -0.01(-8.00%)
Oct 26, 2023 0.1200 0.1250 0.1200 0.1250 172,750 +0.01(+4.17%)
Oct 25, 2023 0.1250 0.1250 0.1200 0.1200 65,300 -0.01(-4.00%)
Oct 24, 2023 0.1150 0.1250 0.1050 0.1250 114,737 +0.01(+8.70%)
Oct 23, 2023 0.1100 0.1200 0.1050 0.1150 80,276 +0.01(+4.55%)
Oct 20, 2023 0.1100 0.1100 0.1050 0.1100 25,975 +0.01(+10.00%)
Oct 19, 2023 0.1100 0.1100 0.1000 0.1000 535,550 -0.01(-9.09%)
Oct 18, 2023 0.1150 0.1200 0.1050 0.1100 396,590 -0.01(-4.35%)
Oct 17, 2023 0.1150 0.1200 0.1150 0.1150 86,567 -0.00(-4.17%)
Oct 16, 2023 0.1250 0.1250 0.1200 0.1200 21,631 -0.01(-4.00%)
Oct 13, 2023 0.1300 0.1300 0.1250 0.1250 104,428 -0.01(-3.85%)
Oct 12, 2023 0.1250 0.1300 0.1200 0.1300 210,206 +0.01(+4.00%)
Oct 11, 2023 0.1550 0.1550 0.1250 0.1250 459,920 -0.02(-16.67%)
Oct 10, 2023 0.1350 0.1800 0.1150 0.1500 1,131,828 +0.02(+20.00%)
Oct 06, 2023 0.1250 0 +0.05(+66.67%)
Oct 05, 2023 0.0750 0.0750 0.0700 0.0750 369,424 +0.00(+0.00%)
Oct 04, 2023 0.0700 0.0750 0.0700 0.0750 147,425 +0.01(+15.38%)
Oct 03, 2023 0.0650 0.0750 0.0650 0.0650 1,047,402 +0.00(+0.00%)
Oct 02, 2023 0.0700 0.0700 0.0650 0.0650 476,432 -0.01(-7.14%)
Sep 29, 2023 0.0700 0.0750 0.0650 0.0700 295,800 -0.00(-6.67%)
Sep 28, 2023 0.0750 0.0800 0.0700 0.0750 1,003,955 +0.00(+0.00%)
Sep 27, 2023 0.0800 0.0800 0.0750 0.0750 41,785 -0.01(-6.25%)
Sep 26, 2023 0.0800 0.0800 0.0800 0.0800 207,689 +0.00(+0.00%)
Sep 25, 2023 0.0800 0.0850 0.0800 0.0800 1,509,961 -0.01(-5.88%)
Sep 22, 2023 0.0850 0.0850 0.0750 0.0850 560,748 +0.00(+0.00%)
Sep 21, 2023 0.0850 0.0900 0.0850 0.0850 147,715 -0.00(-5.56%)
Sep 20, 2023 0.0900 0.0900 0.0900 0.0900 22,350 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.0900 0.0900 37,060 -0.01(-5.26%)
Sep 18, 2023 0.0900 0.0950 0.0900 0.0950 298,270 +0.01(+5.56%)
Sep 15, 2023 0.0800 0.0900 0.0750 0.0900 1,435,997 +0.01(+12.50%)
Sep 14, 2023 0.0800 0.0850 0.0800 0.0800 300,854 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 82,257 +0.00(+0.00%)
Sep 12, 2023 0.0900 0.0900 0.0800 0.0800 461,447 -0.01(-11.11%)
Sep 11, 2023 0.0900 0.1000 0.0900 0.0900 247,100 +0.00(+0.00%)
Sep 08, 2023 0.0850 0.0950 0.0800 0.0900 1,084,659 +0.00(+5.88%)
Sep 07, 2023 0.0850 0.0900 0.0800 0.0850 751,984 +0.00(+0.00%)
Sep 06, 2023 0.0900 0.0900 0.0800 0.0850 212,437 +0.00(+0.00%)
Sep 05, 2023 0.1000 0.1050 0.0850 0.0850 570,896 -0.01(-15.00%)
Sep 01, 2023 0.1000 0 +0.00(+0.00%)
Aug 31, 2023 0.1050 0.1050 0.1000 0.1000 253,460 -0.00(-4.76%)
Aug 30, 2023 0.0850 0.1050 0.0850 0.1050 462,702 +0.01(+16.67%)
Aug 29, 2023 0.0950 0.0950 0.0900 0.0900 149,539 +0.00(+0.00%)
Aug 28, 2023 0.0950 0.1000 0.0900 0.0900 567,218 -0.01(-5.26%)
Aug 25, 2023 0.1000 0.1000 0.0950 0.0950 124,010 -0.01(-5.00%)
Aug 24, 2023 0.1050 0.1050 0.1000 0.1000 150,100 +0.00(+0.00%)
Aug 23, 2023 0.1050 0.1100 0.1000 0.1000 170,491 +0.00(+0.00%)
Aug 22, 2023 0.1000 0.1050 0.1000 0.1000 143,971 +0.00(+0.00%)
Aug 21, 2023 0.1050 0.1100 0.0950 0.1000 341,606 +0.00(+0.00%)
Aug 18, 2023 0.1100 0.1100 0.1000 0.1000 76,470 -0.00(-4.76%)
Aug 17, 2023 0.1000 0.1100 0.1000 0.1050 229,996 +0.00(+5.00%)
Aug 16, 2023 0.1050 0.1050 0.1000 0.1000 688,032 -0.00(-4.76%)
Aug 15, 2023 0.1200 0.1200 0.1050 0.1050 576,785 -0.01(-8.70%)
Aug 14, 2023 0.1150 0.1200 0.1150 0.1150 12,700 +0.00(+0.00%)
Aug 11, 2023 0.1200 0.1200 0.1150 0.1150 169,050 +0.00(+0.00%)
Aug 10, 2023 0.1150 0.1250 0.1150 0.1150 53,230 -0.00(-4.17%)
Aug 09, 2023 0.1250 0.1250 0.1200 0.1200 148,471 +0.00(+0.00%)
Aug 08, 2023 0.1250 0.1250 0.1200 0.1200 233,675 +0.00(+0.00%)
Aug 04, 2023 0.1200 0 -0.01(-4.00%)
Aug 03, 2023 0.1300 0.1300 0.1250 0.1250 91,670 -0.01(-3.85%)
Aug 02, 2023 0.1250 0.1300 0.1250 0.1300 151,965 +0.01(+4.00%)
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.