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 (%)
Jul 29, 2022 0.1700 0 +0.00(+0.00%)
Jul 28, 2022 0.1650 0.1700 0.1650 0.1700 237,050 +0.01(+3.03%)
Jul 27, 2022 0.1650 0.1700 0.1650 0.1650 59,257 -0.01(-2.94%)
Jul 26, 2022 0.1700 0.1700 0.1700 0.1700 24,182 +0.00(+0.00%)
Jul 25, 2022 0.1700 0.1700 0.1650 0.1700 458,713 +0.00(+0.00%)
Jul 22, 2022 0.1650 0.1700 0.1600 0.1700 99,164 +0.00(+0.00%)
Jul 21, 2022 0.1750 0.1750 0.1650 0.1700 263,434 +0.00(+0.00%)
Jul 20, 2022 0.1750 0.1800 0.1650 0.1700 169,472 -0.01(-5.56%)
Jul 19, 2022 0.1900 0.1900 0.1750 0.1800 109,371 -0.01(-2.70%)
Jul 18, 2022 0.1900 0.1900 0.1750 0.1850 28,950 +0.00(+0.00%)
Jul 15, 2022 0.1900 0.1900 0.1800 0.1850 97,802 -0.01(-2.63%)
Jul 14, 2022 0.1950 0.1950 0.1850 0.1900 103,410 +0.01(+2.70%)
Jul 13, 2022 0.1950 0.1950 0.1850 0.1850 34,200 -0.01(-2.63%)
Jul 12, 2022 0.1950 0.1950 0.1900 0.1900 517,207 -0.01(-2.56%)
Jul 11, 2022 0.1900 0.1950 0.1900 0.1950 68,130 +0.00(+0.00%)
Jul 08, 2022 0.1900 0.1950 0.1900 0.1950 122,736 +0.01(+5.41%)
Jul 07, 2022 0.1900 0.1950 0.1650 0.1850 167,198 +0.01(+2.78%)
Jul 06, 2022 0.1950 0.1950 0.1800 0.1800 248,447 -0.01(-5.26%)
Jul 05, 2022 0.2100 0.2100 0.1850 0.1900 29,225 -0.01(-7.32%)
Jul 04, 2022 0.2100 0.2100 0.1950 0.2050 18,011 +0.00(+2.50%)
Jun 30, 2022 0.2000 0 +0.02(+11.11%)
Jun 29, 2022 0.1650 0.1800 0.1600 0.1800 652,422 +0.02(+12.50%)
Jun 28, 2022 0.1700 0.1700 0.1500 0.1600 389,176 -0.01(-3.03%)
Jun 27, 2022 0.1700 0.1800 0.1500 0.1650 492,364 -0.01(-5.71%)
Jun 24, 2022 0.1850 0.1850 0.1750 0.1750 142,417 -0.01(-5.41%)
Jun 23, 2022 0.1850 0.1900 0.1800 0.1850 48,181 -0.01(-2.63%)
Jun 22, 2022 0.1900 0.1900 0.1850 0.1900 33,000 +0.00(+0.00%)
Jun 21, 2022 0.2000 0.2000 0.1800 0.1900 350,547 -0.01(-5.00%)
Jun 20, 2022 0.2050 0.2050 0.2000 0.2000 31,938 -0.00(-2.44%)
Jun 17, 2022 0.2050 0.2050 0.2000 0.2050 102,735 -0.02(-6.82%)
Jun 16, 2022 0.2150 0.2250 0.2000 0.2200 379,220 +0.00(+0.00%)
Jun 15, 2022 0.2100 0.2250 0.2050 0.2200 124,856 +0.01(+4.76%)
Jun 14, 2022 0.2100 0.2200 0.2100 0.2100 159,518 -0.01(-4.55%)
Jun 13, 2022 0.2150 0.2200 0.2000 0.2200 184,853 +0.01(+2.33%)
Jun 10, 2022 0.2150 0.2200 0.2150 0.2150 75,033 -0.01(-2.27%)
Jun 09, 2022 0.2200 0.2250 0.2100 0.2200 165,997 +0.00(+0.00%)
Jun 08, 2022 0.2150 0.2200 0.2100 0.2200 73,530 +0.01(+2.33%)
Jun 07, 2022 0.2200 0.2250 0.2100 0.2150 187,873 -0.01(-2.27%)
Jun 06, 2022 0.2250 0.2250 0.2150 0.2200 86,518 +0.00(+0.00%)
Jun 03, 2022 0.2300 0.2300 0.2200 0.2200 125,621 -0.01(-4.35%)
Jun 02, 2022 0.2300 0.2300 0.2200 0.2300 43,974 +0.00(+0.00%)
Jun 01, 2022 0.2200 0.2300 0.2150 0.2300 144,746 +0.01(+2.22%)
May 31, 2022 0.2500 0.2500 0.2250 0.2250 151,675 -0.01(-6.25%)
May 30, 2022 0.2250 0.2400 0.2250 0.2400 70,055 +0.01(+4.35%)
May 27, 2022 0.2500 0.2500 0.2300 0.2300 75,061 +0.00(+0.00%)
May 26, 2022 0.2300 0.2350 0.2200 0.2300 86,646 +0.01(+4.55%)
May 25, 2022 0.2200 0.2250 0.2150 0.2200 253,621 +0.01(+2.33%)
May 24, 2022 0.2200 0.2300 0.2150 0.2150 71,476 -0.02(-6.52%)
May 20, 2022 0.2300 0 +0.01(+4.55%)
May 19, 2022 0.2200 0.2300 0.2150 0.2200 125,007 +0.00(+0.00%)
May 18, 2022 0.2250 0.2350 0.2200 0.2200 199,356 -0.01(-4.35%)
May 17, 2022 0.2350 0.2450 0.2250 0.2300 148,600 -0.00(-2.13%)
May 16, 2022 0.2350 0.2400 0.2300 0.2350 110,300 -0.01(-2.08%)
May 13, 2022 0.2450 0.2450 0.2200 0.2400 156,680 +0.01(+6.67%)
May 12, 2022 0.2050 0.3300 0.2050 0.2250 736,515 +0.00(+0.00%)
May 11, 2022 0.2400 0.2400 0.1900 0.2250 575,445 -0.01(-2.17%)
May 10, 2022 0.2550 0.2550 0.2300 0.2300 314,070 -0.00(-2.13%)
May 09, 2022 0.2600 0.2600 0.2250 0.2350 309,765 -0.03(-11.32%)
May 06, 2022 0.2600 0.2700 0.2500 0.2650 163,280 +0.01(+1.92%)
May 05, 2022 0.2750 0.2750 0.2550 0.2600 197,339 -0.01(-3.70%)
May 04, 2022 0.2550 0.2700 0.2450 0.2700 304,363 +0.02(+8.00%)
May 03, 2022 0.2500 0.2600 0.2400 0.2500 706,707 +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.