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: 3:58 PM EDT, May 16, 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 (%)
Sep 30, 2019 0.0750 0.0750 0.0650 0.0700 96,257 -0.00(-6.67%)
Sep 27, 2019 0.0750 0.0750 0.0750 0.0750 4,529 +0.00(+7.14%)
Sep 26, 2019 0.0650 0.0700 0.0650 0.0700 103,901 +0.01(+7.69%)
Sep 25, 2019 0.0700 0.0800 0.0650 0.0650 280,579 -0.01(-7.14%)
Sep 24, 2019 0.0800 0.0800 0.0700 0.0700 130,388 -0.00(-6.67%)
Sep 23, 2019 0.0800 0.0800 0.0750 0.0750 31,226 +0.00(+0.00%)
Sep 20, 2019 0.0800 0.0800 0.0750 0.0750 47,291 -0.01(-6.25%)
Sep 19, 2019 0.0800 0.0800 0.0750 0.0800 46,950 +0.01(+6.67%)
Sep 18, 2019 0.0800 0.0850 0.0750 0.0750 38,735 +0.00(+0.00%)
Sep 17, 2019 0.0750 0.0750 0.0750 249 +0.00(+0.00%)
Sep 16, 2019 0.0800 0.0800 0.0700 0.0750 323,518 -0.01(-6.25%)
Sep 13, 2019 0.0850 0.0850 0.0800 0.0800 37,395 -0.01(-5.88%)
Sep 12, 2019 0.0850 0.0850 0.0800 0.0850 30,160 +0.00(+0.00%)
Sep 11, 2019 0.0800 0.0850 0.0800 0.0850 74,826 +0.00(+0.00%)
Sep 10, 2019 0.0850 0.0850 0.0800 0.0850 84,529 +0.00(+0.00%)
Sep 09, 2019 0.0850 0.0850 0.0850 0.0850 13,530 +0.00(+0.00%)
Sep 06, 2019 0.0900 0.0950 0.0800 0.0850 542,902 -0.00(-5.56%)
Sep 05, 2019 0.0800 0.0900 0.0800 0.0900 127,536 +0.01(+20.00%)
Sep 04, 2019 0.0750 0.0800 0.0750 0.0750 93,957 +0.00(+7.14%)
Sep 03, 2019 0.0700 0.0750 0.0650 0.0700 191,910 +0.00(+0.00%)
Aug 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 29, 2019 0.0700 0.0700 0.0650 0.0700 181,702 -0.00(-6.67%)
Aug 28, 2019 0.0800 0.0800 0.0650 0.0750 633,891 -0.01(-6.25%)
Aug 27, 2019 0.0850 0.0850 0.0800 0.0800 35,207 +0.00(+0.00%)
Aug 26, 2019 0.0850 0.0850 0.0800 0.0800 97,981 -0.01(-5.88%)
Aug 23, 2019 0.0800 0.0850 0.0800 0.0850 81,470 +0.01(+6.25%)
Aug 22, 2019 0.0750 0.0800 0.0750 0.0800 128,289 +0.01(+6.67%)
Aug 21, 2019 0.0800 0.0800 0.0750 0.0750 180,513 -0.01(-6.25%)
Aug 20, 2019 0.0800 0.0850 0.0800 0.0800 155,984 +0.00(+0.00%)
Aug 19, 2019 0.0800 0.0850 0.0750 0.0800 165,049 -0.01(-5.88%)
Aug 16, 2019 0.0800 0.0850 0.0800 0.0850 188,316 +0.01(+6.25%)
Aug 15, 2019 0.0850 0.0850 0.0750 0.0800 172,121 -0.01(-5.88%)
Aug 14, 2019 0.0900 0.0900 0.0800 0.0850 66,061 -0.00(-5.56%)
Aug 13, 2019 0.0900 0.0900 0.0850 0.0900 89,065 +0.00(+5.88%)
Aug 12, 2019 0.0850 0.0850 0.0850 0.0850 62,636 +0.00(+0.00%)
Aug 09, 2019 0.0850 0.0850 0.0850 0.0850 42,883 +0.00(+0.00%)
Aug 08, 2019 0.0850 0.0850 0.0700 0.0850 670,972 +0.00(+0.00%)
Aug 07, 2019 0.0800 0.0850 0.0800 0.0850 158,800 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.0900 0.0850 0.0850 90,255 -0.00(-5.56%)
Aug 02, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 01, 2019 0.0900 0.0950 0.0850 0.0950 98,501 +0.00(+0.00%)
Jul 31, 2019 0.0900 0.0950 0.0850 0.0950 106,533 +0.00(+0.00%)
Jul 30, 2019 0.0950 0.1000 0.0900 0.0950 232,522 +0.00(+0.00%)
Jul 29, 2019 0.1050 0.1100 0.0900 0.0950 768,812 -0.01(-13.64%)
Jul 26, 2019 0.1050 0.1100 0.1050 0.1100 52,500 +0.00(+0.00%)
Jul 25, 2019 0.1150 0.1150 0.1050 0.1100 116,560 -0.01(-4.35%)
Jul 24, 2019 0.1100 0.1200 0.1050 0.1150 420,892 +0.00(+0.00%)
Jul 23, 2019 0.1150 0.1250 0.1050 0.1150 507,883 +0.01(+4.55%)
Jul 22, 2019 0.1250 0.1250 0.1100 0.1100 255,135 -0.01(-8.33%)
Jul 19, 2019 0.1100 0.1200 0.1100 0.1200 256,818 +0.01(+9.09%)
Jul 18, 2019 0.1100 0.1150 0.1000 0.1100 246,117 -0.01(-4.35%)
Jul 17, 2019 0.1200 0.1200 0.1100 0.1150 43,394 +0.00(+0.00%)
Jul 16, 2019 0.1250 0.1250 0.1100 0.1150 358,945 -0.01(-8.00%)
Jul 15, 2019 0.1300 0.1300 0.1200 0.1250 56,490 -0.02(-10.71%)
Jul 12, 2019 0.1200 0.1400 0.1050 0.1400 452,218 +0.02(+12.00%)
Jul 11, 2019 0.1300 0.1300 0.1200 0.1250 179,550 -0.01(-7.41%)
Jul 10, 2019 0.1350 0.1400 0.1250 0.1350 154,146 -0.01(-3.57%)
Jul 09, 2019 0.1350 0.1400 0.1300 0.1400 128,329 +0.01(+3.70%)
Jul 08, 2019 0.1200 0.1400 0.1200 0.1350 60,861 +0.01(+3.85%)
Jul 05, 2019 0.1400 0.1400 0.1250 0.1300 74,313 -0.01(-7.14%)
Jul 04, 2019 0.1200 0.1500 0.1200 0.1400 397,650 +0.02(+16.67%)
Jul 03, 2019 0.1200 0.1300 0.1150 0.1200 72,550 -0.01(-7.69%)
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.