Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ST Georges Eco Mng Corp (OP: SXOOF )

0.0300 -0.0046 (-13.29%)
Streaming Delayed Price Updated: 2:53 PM EDT, Oct 31, 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 (%)
Jan 29, 2021 0.2544 0.2950 0.2500 0.2780 740,900 +0.04(+18.60%)
Jan 28, 2021 0.2196 0.2548 0.1950 0.2344 441,267 +0.03(+17.20%)
Jan 27, 2021 0.2348 0.2800 0.1876 0.2000 944,375 -0.06(-21.84%)
Jan 26, 2021 0.1742 0.2559 0.1692 0.2559 1,143,263 +0.09(+55.47%)
Jan 25, 2021 0.1532 0.1800 0.1447 0.1646 659,210 +0.03(+22.20%)
Jan 22, 2021 0.1102 0.1350 0.1102 0.1347 259,800 +0.01(+11.05%)
Jan 21, 2021 0.1387 0.1387 0.1200 0.1213 20,871 -0.02(-14.76%)
Jan 20, 2021 0.1200 0.1510 0.1200 0.1423 268,943 +0.02(+13.39%)
Jan 19, 2021 0.0902 0.1275 0.0902 0.1255 191,415 +0.04(+42.13%)
Jan 15, 2021 0.0883 0.0883 0.0883 0.0883 100 +0.00(+3.15%)
Jan 14, 2021 0.0856 0.0856 0.0856 0.0856 1,000 -0.00(-4.99%)
Jan 12, 2021 0.0901 0.0901 0.0901 0 -0.00(-1.64%)
Jan 11, 2021 0.0916 0.0916 0.0916 0.0916 1,500 +0.02(+22.13%)
Jan 06, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.81%)
Jan 04, 2021 0.0744 0.0744 0.0744 0 -0.01(-12.98%)
Dec 31, 2020 0.0855 0.0855 0.0855 4,500 +0.00(+0.59%)
Dec 30, 2020 0.0862 0.0862 0.0822 0.0850 4,500 +0.00(+0.35%)
Dec 24, 2020 0.0847 0.0847 0.0847 0 -0.01(-9.22%)
Dec 23, 2020 0.0971 0.0984 0.0933 0.0933 16,644 +0.01(+9.51%)
Dec 22, 2020 0.0852 0.0852 0.0852 0.0852 3,000 -0.00(-4.27%)
Dec 21, 2020 0.0895 0.0895 0.0890 0.0890 179,665 +0.01(+8.27%)
Dec 18, 2020 0.0824 0.0824 0.0714 0.0822 11,000 +0.02(+25.30%)
Dec 16, 2020 0.0656 0.0656 0.0656 0 -0.01(-9.27%)
Dec 15, 2020 0.0715 0.0723 0.0706 0.0723 20,100 -0.00(-5.49%)
Dec 14, 2020 0.0765 0.0765 0.0765 0.0765 565 -0.00(-3.41%)
Dec 11, 2020 0.0755 0.0792 0.0755 0.0792 16,000 +0.00(+6.02%)
Dec 10, 2020 0.0747 0.0747 0.0747 0.0747 2,000 -0.00(-4.23%)
Dec 09, 2020 0.0700 0.0817 0.0700 0.0780 113,250 +0.01(+11.43%)
Dec 08, 2020 0.0880 0.0880 0.0700 0.0700 184,274 -0.01(-9.09%)
Dec 07, 2020 0.0770 0.0770 0.0770 0.0770 6,000 -0.00(-3.02%)
Dec 04, 2020 0.0821 0.0821 0.0794 0.0794 13,000 -0.00(-2.22%)
Dec 03, 2020 0.0864 0.0864 0.0812 0.0812 17,000 +0.00(+1.50%)
Dec 02, 2020 0.0800 0.0800 0.0798 0.0800 7,000 +0.01(+6.67%)
Dec 01, 2020 0.0750 0.0750 0.0750 0.0750 30,050 +0.01(+8.23%)
Nov 27, 2020 0.0693 0.0693 0.0693 0 +0.00(+6.62%)
Nov 23, 2020 0.0650 0.0650 0.0650 0 -0.04(-36.27%)
Nov 20, 2020 0.1060 0.1100 0.1020 0.1020 40,300 -0.01(-6.42%)
Nov 19, 2020 0.1090 0.1090 0.1090 0.1090 2,000 +0.05(+71.65%)
Nov 18, 2020 0.0725 0.0725 0.0635 0.0635 4,000 -0.01(-9.29%)
Nov 13, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 12, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+2.21%)
Nov 11, 2020 0.0691 0.0691 0.0587 0.0587 31,234 -0.00(-4.55%)
Nov 05, 2020 0.0615 0.0615 0.0615 0 -0.00(-2.38%)
Nov 02, 2020 0.0630 0.0630 0.0630 0 -0.01(-17.65%)
Oct 30, 2020 0.0600 0.0765 0.0600 0.0765 6,000 +0.03(+52.69%)
Oct 28, 2020 0.0501 0.0501 0.0501 0 -0.01(-18.80%)
Oct 27, 2020 0.0660 0.0665 0.0605 0.0617 21,866 +0.02(+38.96%)
Oct 19, 2020 0.0444 0.0444 0.0444 0 -0.00(-4.31%)
Oct 01, 2020 0.0464 0.0464 0.0464 0 -0.01(-16.09%)
Sep 23, 2020 0.0553 0.0553 0.0553 0 -0.00(-7.83%)
Sep 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.33%)
Sep 08, 2020 0.0598 0.0598 0.0598 0 +0.00(+0.00%)
Aug 28, 2020 0.0598 0.0598 0.0598 0 -0.01(-13.71%)
Aug 24, 2020 0.0693 0.0693 0.0693 0 +0.01(+15.50%)
Aug 20, 2020 0.0600 0.0600 0.0600 0 -0.01(-11.89%)
Aug 14, 2020 0.0681 0.0681 0.0681 0 +0.01(+13.50%)
Aug 11, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2020 0.0600 0.0600 0.0600 0.0600 120,000 -0.00(-3.23%)
Aug 05, 2020 0.0620 0.0620 0.0620 0 -0.00(-0.16%)
Aug 04, 2020 0.0621 0.0621 0.0621 0.0621 1,300 -0.00(-2.97%)
Jul 31, 2020 0.0640 0.0640 0.0640 0 -0.01(-11.11%)
Jul 27, 2020 0.0720 0.0720 0.0720 0 +0.01(+12.50%)
Jul 24, 2020 0.0800 0.0800 0.0640 0.0640 537,000 -0.02(-20.89%)
Jul 23, 2020 0.0809 0.0809 0.0809 0.0809 50,000 +0.02(+30.27%)
Jul 22, 2020 0.0803 0.0823 0.0621 0.0621 19,000 +0.00(+4.90%)
Jul 13, 2020 0.0592 0.0592 0.0592 0 +0.01(+33.94%)
Jul 09, 2020 0.0442 0.0442 0.0442 0 -0.00(-8.49%)
Jul 08, 2020 0.0483 0.0483 0.0483 0.0483 2,635 -0.01(-12.50%)
Jul 07, 2020 0.0577 0.0577 0.0552 0.0552 5,500 +0.03(+84.00%)
Jul 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+2.74%)
Jun 30, 2020 0.0292 0.0292 0.0292 0 -0.00(-10.15%)
Jun 29, 2020 0.0325 0.0325 0.0325 0.0325 25,000 +0.01(+36.55%)
Jun 22, 2020 0.0238 0.0238 0.0238 0 -0.01(-28.53%)
Jun 08, 2020 0.0333 0.0333 0.0333 0 +0.00(+0.00%)
Jun 05, 2020 0.0333 0.0333 0.0333 0.0333 100 -0.00(-10.00%)
Jun 04, 2020 0.0332 0.0370 0.0332 0.0370 9,000 +0.01(+27.59%)
May 29, 2020 0.0290 0.0290 0.0290 0 -0.00(-11.31%)
May 27, 2020 0.0327 0.0327 0.0327 0 +0.00(+8.28%)
May 26, 2020 0.0302 0.0302 0.0302 0.0302 5,000 -0.01(-29.27%)
May 11, 2020 0.0427 0.0427 0.0427 0 +0.02(+101.42%)
Apr 02, 2020 0.0212 0.0212 0.0212 0 -0.00(-7.42%)
Mar 25, 2020 0.0229 0.0229 0.0229 0 -0.02(-41.28%)
Mar 20, 2020 0.0390 0.0390 0.0390 0 +0.02(+108.56%)
Mar 19, 2020 0.0187 0.0187 0.0187 0.0187 2,500 -0.02(-47.62%)
Mar 09, 2020 0.0357 0.0357 0.0357 0 -0.00(-4.29%)
Mar 02, 2020 0.0373 0.0373 0.0373 0 -0.02(-31.68%)
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.