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 )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, May 2, 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 (%)
Apr 29, 2022 0.2650 0.2700 0.2450 0.2500 488,957 -0.01(-3.85%)
Apr 28, 2022 0.2800 0.2800 0.2550 0.2600 553,473 -0.02(-5.45%)
Apr 27, 2022 0.2700 0.2800 0.2650 0.2750 174,036 +0.02(+5.77%)
Apr 26, 2022 0.2750 0.2900 0.2600 0.2600 314,550 -0.01(-3.70%)
Apr 25, 2022 0.3000 0.3000 0.2650 0.2700 659,698 -0.02(-6.90%)
Apr 22, 2022 0.3100 0.3100 0.2750 0.2900 474,121 -0.01(-3.33%)
Apr 21, 2022 0.3100 0.3100 0.2900 0.3000 591,696 -0.02(-6.25%)
Apr 20, 2022 0.3300 0.3300 0.3100 0.3200 506,348 -0.01(-3.03%)
Apr 19, 2022 0.3400 0.3400 0.3250 0.3300 266,763 -0.01(-1.49%)
Apr 18, 2022 0.3500 0.3500 0.3250 0.3350 292,199 -0.01(-2.90%)
Apr 14, 2022 0.3450 0 +0.00(+1.47%)
Apr 13, 2022 0.3250 0.3400 0.3200 0.3400 357,399 +0.02(+6.25%)
Apr 12, 2022 0.3250 0.3300 0.3150 0.3200 183,019 -0.01(-1.54%)
Apr 11, 2022 0.3300 0.3550 0.3200 0.3250 467,208 +0.01(+3.17%)
Apr 08, 2022 0.3200 0.3250 0.3100 0.3150 96,008 +0.00(+0.00%)
Apr 07, 2022 0.3200 0.3400 0.3150 0.3150 403,567 -0.01(-1.56%)
Apr 06, 2022 0.3200 0.3300 0.3100 0.3200 669,629 -0.01(-1.54%)
Apr 05, 2022 0.3300 0.3350 0.3200 0.3250 384,410 +0.00(+0.00%)
Apr 04, 2022 0.3300 0.3500 0.3200 0.3250 584,424 +0.01(+1.56%)
Apr 01, 2022 0.3350 0.3350 0.3200 0.3200 292,174 -0.02(-5.88%)
Mar 31, 2022 0.3350 0.3400 0.3200 0.3400 314,139 -0.01(-4.23%)
Mar 30, 2022 0.3450 0.3600 0.3400 0.3550 450,752 +0.01(+1.43%)
Mar 29, 2022 0.3650 0.3650 0.3400 0.3500 185,958 -0.01(-1.41%)
Mar 28, 2022 0.3650 0.3800 0.3450 0.3550 556,197 -0.01(-2.74%)
Mar 25, 2022 0.3800 0.3850 0.3400 0.3650 862,338 -0.01(-2.67%)
Mar 24, 2022 0.4400 0.4500 0.3750 0.3750 1,807,623 -0.01(-2.60%)
Mar 23, 2022 0.3450 0.4000 0.3350 0.3850 473,670 +0.04(+11.59%)
Mar 22, 2022 0.3500 0.3550 0.3400 0.3450 211,086 -0.01(-2.82%)
Mar 21, 2022 0.3400 0.3550 0.3300 0.3550 255,923 +0.02(+7.58%)
Mar 18, 2022 0.3300 0.3350 0.3200 0.3300 215,487 -0.01(-2.94%)
Mar 17, 2022 0.3450 0.3450 0.3250 0.3400 145,275 +0.00(+0.00%)
Mar 16, 2022 0.3400 0.3550 0.3100 0.3400 402,205 -0.00(-1.45%)
Mar 15, 2022 0.3400 0.3550 0.3350 0.3450 106,787 +0.00(+1.47%)
Mar 14, 2022 0.3500 0.3650 0.3400 0.3400 116,746 -0.01(-4.23%)
Mar 11, 2022 0.3700 0.3700 0.3550 0.3550 142,641 -0.02(-4.05%)
Mar 10, 2022 0.3600 0.3700 0.3450 0.3700 404,133 +0.02(+4.23%)
Mar 09, 2022 0.3300 0.3600 0.3300 0.3550 327,129 +0.01(+4.41%)
Mar 08, 2022 0.3400 0.3450 0.3350 0.3400 218,160 +0.01(+3.03%)
Mar 07, 2022 0.3200 0.3400 0.3100 0.3300 620,861 -0.01(-1.49%)
Mar 04, 2022 0.3200 0.3400 0.3200 0.3350 143,426 +0.02(+4.69%)
Mar 03, 2022 0.3200 0.3250 0.3150 0.3200 54,827 +0.01(+1.59%)
Mar 02, 2022 0.3300 0.3350 0.3150 0.3150 287,255 -0.02(-4.55%)
Mar 01, 2022 0.3350 0.3450 0.3050 0.3300 677,157 +0.00(+0.00%)
Feb 28, 2022 0.3750 0.3750 0.3150 0.3300 710,535 -0.04(-12.00%)
Feb 25, 2022 0.3350 0.3750 0.3350 0.3750 343,067 +0.04(+13.64%)
Feb 24, 2022 0.2900 0.3350 0.2600 0.3300 401,821 +0.02(+4.76%)
Feb 23, 2022 0.3250 0.3550 0.3150 0.3150 362,781 -0.02(-4.55%)
Feb 22, 2022 0.3550 0.3600 0.3050 0.3300 760,572 -0.03(-9.59%)
Feb 18, 2022 0.3650 0 -0.01(-1.35%)
Feb 17, 2022 0.3700 0.3800 0.3600 0.3700 155,236 +0.00(+0.00%)
Feb 16, 2022 0.3700 0.3800 0.3550 0.3700 434,765 -0.01(-2.63%)
Feb 15, 2022 0.3800 0.3900 0.3700 0.3800 314,018 -0.01(-1.30%)
Feb 14, 2022 0.3950 0.4000 0.3750 0.3850 472,021 -0.02(-3.75%)
Feb 11, 2022 0.4100 0.4200 0.3950 0.4000 327,088 +0.01(+1.27%)
Feb 10, 2022 0.4050 0.4400 0.3900 0.3950 878,176 -0.02(-4.82%)
Feb 09, 2022 0.3850 0.4150 0.3650 0.4150 472,974 +0.03(+9.21%)
Feb 08, 2022 0.4100 0.4100 0.3800 0.3800 637,306 -0.02(-3.80%)
Feb 07, 2022 0.3950 0.4100 0.3950 0.3950 187,684 +0.00(+0.00%)
Feb 04, 2022 0.3900 0.4050 0.3900 0.3950 265,667 +0.00(+0.00%)
Feb 03, 2022 0.3950 0.4050 0.3950 172,001 -0.01(-1.25%)
Feb 02, 2022 0.4000 0.4200 0.3900 0.4000 318,475 +0.00(+0.00%)
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.