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 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 12:23 PM 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 30, 2021 0.3800 0.3850 0.3750 0.3750 248,900 -0.01(-1.32%)
Apr 29, 2021 0.3850 0.3900 0.3750 0.3800 264,477 +0.00(+0.00%)
Apr 28, 2021 0.3800 0.3900 0.3700 0.3800 540,456 -0.01(-1.30%)
Apr 27, 2021 0.4000 0.4000 0.3800 0.3850 393,847 +0.00(+0.00%)
Apr 26, 2021 0.4000 0.4100 0.3750 0.3850 501,341 +0.00(+0.00%)
Apr 23, 2021 0.3800 0.3900 0.3750 0.3850 211,500 -0.01(-1.28%)
Apr 22, 2021 0.3700 0.3900 0.3650 0.3900 483,587 +0.01(+2.63%)
Apr 21, 2021 0.3750 0.3900 0.3600 0.3800 154,368 +0.00(+0.00%)
Apr 20, 2021 0.4000 0.4000 0.3650 0.3800 374,709 -0.01(-2.56%)
Apr 19, 2021 0.3600 0.4050 0.3500 0.3900 1,148,787 +0.05(+13.04%)
Apr 16, 2021 0.3750 0.3750 0.3350 0.3450 650,600 -0.02(-5.48%)
Apr 15, 2021 0.3450 0.3700 0.3400 0.3650 748,382 +0.02(+4.29%)
Apr 14, 2021 0.3750 0.3800 0.3400 0.3500 1,427,139 -0.04(-9.09%)
Apr 13, 2021 0.4100 0.4200 0.3650 0.3850 2,349,828 -0.04(-10.47%)
Apr 12, 2021 0.4650 0.4700 0.4100 0.4300 1,079,164 -0.01(-2.27%)
Apr 09, 2021 0.4400 0.4750 0.4250 0.4400 770,700 +0.01(+1.15%)
Apr 08, 2021 0.4300 0.4400 0.3900 0.4350 2,458,930 -0.01(-2.25%)
Apr 07, 2021 0.4500 0.4650 0.4350 0.4450 895,108 +0.00(+0.00%)
Apr 06, 2021 0.4500 0.4600 0.4400 0.4450 566,437 -0.02(-3.26%)
Apr 05, 2021 0.4850 0.4950 0.4450 0.4600 1,114,233 -0.02(-5.15%)
Apr 01, 2021 0.4850 0.4850 0.4850 0 -0.02(-3.00%)
Mar 31, 2021 0.5100 0.5400 0.4800 0.5000 1,445,119 +0.00(+0.00%)
Mar 30, 2021 0.5400 0.5500 0.4900 0.5000 937,698 -0.05(-9.09%)
Mar 29, 2021 0.5800 0.6100 0.5400 0.5500 1,345,804 +0.00(+0.00%)
Mar 26, 2021 0.4800 0.5700 0.4800 0.5500 1,608,800 +0.08(+17.02%)
Mar 25, 2021 0.5100 0.5100 0.4500 0.4700 751,437 -0.04(-7.84%)
Mar 24, 2021 0.5500 0.5500 0.5000 0.5100 545,290 -0.01(-1.92%)
Mar 23, 2021 0.6000 0.6000 0.5000 0.5200 2,095,282 -0.07(-11.86%)
Mar 22, 2021 0.6300 0.6500 0.5800 0.5900 948,162 -0.05(-7.81%)
Mar 19, 2021 0.6500 0.6800 0.6200 0.6400 1,736,100 +0.07(+12.28%)
Mar 18, 2021 0.6000 0.6000 0.5700 0.5700 595,569 -0.04(-6.56%)
Mar 17, 2021 0.6100 0.6200 0.5800 0.6100 1,381,461 -0.01(-1.61%)
Mar 16, 2021 0.6700 0.6700 0.6000 0.6200 944,236 -0.02(-3.13%)
Mar 15, 2021 0.6400 0.6700 0.6300 0.6400 924,365 +0.00(+0.00%)
Mar 12, 2021 0.6300 0.6500 0.6200 0.6400 831,500 +0.04(+6.67%)
Mar 11, 2021 0.6400 0.6500 0.5600 0.6000 2,422,436 -0.05(-7.69%)
Mar 10, 2021 0.7000 0.7200 0.6000 0.6500 1,436,191 -0.02(-2.99%)
Mar 09, 2021 0.7000 0.7300 0.6600 0.6700 835,004 -0.02(-2.90%)
Mar 08, 2021 0.6200 0.7200 0.6200 0.6900 1,303,820 +0.08(+13.11%)
Mar 05, 2021 0.6300 0.6300 0.4400 0.6100 3,868,100 -0.02(-3.17%)
Mar 04, 2021 0.7000 0.7000 0.5500 0.6300 2,062,579 -0.01(-1.56%)
Mar 03, 2021 0.7400 0.7800 0.6200 0.6400 1,882,995 -0.08(-11.11%)
Mar 02, 2021 0.7800 0.8100 0.6600 0.7200 1,565,919 -0.05(-6.49%)
Mar 01, 2021 0.8500 0.9000 0.7400 0.7700 2,182,091 -0.04(-4.94%)
Feb 26, 2021 0.6400 0.8300 0.5900 0.8100 3,616,500 +0.12(+17.39%)
Feb 25, 2021 0.8700 0.8900 0.6800 0.6900 3,145,287 -0.14(-16.87%)
Feb 24, 2021 1.020 1.020 0.7500 0.8300 3,831,359 -0.15(-15.31%)
Feb 23, 2021 0.9600 1.040 0.8500 0.9800 3,567,168 -0.08(-7.55%)
Feb 22, 2021 0.9400 1.190 0.9400 1.060 9,546,076 +0.22(+26.19%)
Feb 19, 2021 0.6700 0.8600 0.6700 0.8400 5,436,100 +0.19(+29.23%)
Feb 18, 2021 0.6900 0.6900 0.5400 0.6500 3,156,435 -0.02(-2.99%)
Feb 17, 2021 0.6300 0.7800 0.6100 0.6700 4,030,332 +0.07(+11.67%)
Feb 16, 2021 0.5300 0.6300 0.5000 0.6000 4,212,570 +0.09(+17.65%)
Feb 12, 2021 0.5100 0.5100 0.5100 0 +0.08(+18.60%)
Feb 11, 2021 0.4800 0.4800 0.4050 0.4300 2,364,960 -0.02(-4.44%)
Feb 10, 2021 0.5200 0.5200 0.4400 0.4500 2,947,513 -0.05(-10.00%)
Feb 09, 2021 0.4550 0.5500 0.4550 0.5000 1,967,205 +0.00(+0.00%)
Feb 08, 2021 0.5200 0.5900 0.4850 0.5000 3,383,892 +0.03(+5.26%)
Feb 05, 2021 0.5000 0.5600 0.4700 0.4750 5,497,300 -0.06(-10.38%)
Feb 04, 2021 0.3900 0.5300 0.3900 0.5300 4,819,590 +0.13(+32.50%)
Feb 03, 2021 0.4650 0.4800 0.3750 0.4000 8,095,431 -0.09(-18.37%)
Feb 02, 2021 0.5000 0.7200 0.4900 0.4900 9,905,904 -0.03(-5.77%)
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.