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 )

0.0445 -0.0025 (-5.32%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 21, 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 (%)
Nov 30, 2021 0.4040 0.4350 0.4040 0.4141 622,366 -0.01(-1.87%)
Nov 29, 2021 0.4200 0.4326 0.4100 0.4220 716,823 +0.01(+2.93%)
Nov 26, 2021 0.3955 0.4191 0.3870 0.4100 433,140 +0.01(+1.74%)
Nov 24, 2021 0.4160 0.4265 0.3934 0.4030 622,711 +0.01(+2.28%)
Nov 23, 2021 0.3680 0.4139 0.3680 0.3940 264,170 -0.00(-0.73%)
Nov 22, 2021 0.4100 0.4193 0.3699 0.3969 793,106 -0.01(-3.20%)
Nov 19, 2021 0.4100 0.4215 0.4005 0.4100 603,648 +0.00(+0.00%)
Nov 18, 2021 0.4331 0.4550 0.4038 0.4100 896,097 -0.00(-0.41%)
Nov 17, 2021 0.3400 0.4500 0.3215 0.4117 2,763,461 +0.07(+21.09%)
Nov 16, 2021 0.3840 0.3840 0.3400 0.3400 335,414 -0.03(-7.48%)
Nov 15, 2021 0.3840 0.3840 0.3427 0.3675 507,983 +0.02(+5.82%)
Nov 12, 2021 0.3450 0.3617 0.3400 0.3473 484,875 -0.00(-0.77%)
Nov 11, 2021 0.3698 0.3698 0.3406 0.3500 343,606 -0.00(-1.10%)
Nov 10, 2021 0.3815 0.3539 620,374 -0.01(-2.10%)
Nov 09, 2021 0.3985 0.4103 0.3574 0.3615 1,199,815 -0.01(-2.22%)
Nov 08, 2021 0.3600 0.3850 0.3340 0.3697 985,399 +0.03(+8.64%)
Nov 05, 2021 0.3160 0.3579 0.3138 0.3403 520,873 +0.02(+7.93%)
Nov 04, 2021 0.3100 0.3223 0.2948 0.3153 138,807 +0.01(+3.44%)
Nov 03, 2021 0.3350 0.3350 0.3000 0.3048 290,544 -0.02(-5.49%)
Nov 02, 2021 0.3256 0.3472 0.3101 0.3225 361,240 -0.00(-1.41%)
Nov 01, 2021 0.3500 0.3566 0.3247 0.3271 416,668 -0.02(-4.64%)
Oct 29, 2021 0.3660 0.3660 0.3280 0.3430 247,842 +0.01(+3.06%)
Oct 28, 2021 0.3383 0.3600 0.3260 0.3328 839,208 -0.00(-0.66%)
Oct 27, 2021 0.3522 0.3729 0.3300 0.3350 495,249 -0.02(-5.18%)
Oct 26, 2021 0.2831 0.3536 0.3533 1,835,370 +0.06(+20.50%)
Oct 25, 2021 0.3030 0.3044 0.2809 0.2932 392,464 -0.01(-3.87%)
Oct 22, 2021 0.3040 0.3300 0.2850 0.3050 635,058 -0.01(-2.80%)
Oct 21, 2021 0.3701 0.3890 0.2999 0.3138 1,590,785 -0.05(-12.83%)
Oct 20, 2021 0.3650 0.4000 0.3410 0.3600 2,945,983 +0.05(+16.81%)
Oct 19, 2021 0.2682 0.3082 0.2682 0.3082 900,532 +0.04(+13.73%)
Oct 18, 2021 0.2286 0.2754 0.2200 0.2710 1,044,908 +0.05(+22.35%)
Oct 15, 2021 0.2200 0.2225 0.1900 0.2215 301,350 +0.02(+9.65%)
Oct 14, 2021 0.1934 0.2100 0.1934 0.2020 429,478 +0.00(+1.25%)
Oct 13, 2021 0.2205 0.2205 0.1900 0.1995 226,524 -0.00(-1.87%)
Oct 12, 2021 0.1900 0.2133 0.1900 0.2033 82,747 +0.00(+1.65%)
Oct 11, 2021 0.2140 0.2140 0.1897 0.2000 73,686 -0.01(-4.26%)
Oct 08, 2021 0.2189 0.2189 0.2000 0.2089 498,893 +0.00(+2.40%)
Oct 07, 2021 0.1950 0.2064 0.1888 0.2040 298,298 +0.02(+11.78%)
Oct 06, 2021 0.1969 0.1969 0.1719 0.1825 726,102 +0.00(+1.39%)
Oct 05, 2021 0.1800 0.1875 0.1800 0.1800 320,209 -0.01(-5.61%)
Oct 04, 2021 0.1940 0.1968 0.1801 0.1907 299,190 -0.01(-3.10%)
Oct 01, 2021 0.1973 0.2160 0.1900 0.1968 183,297 -0.00(-0.30%)
Sep 30, 2021 0.1857 0.2117 0.1857 0.1974 170,465 -0.00(-1.55%)
Sep 29, 2021 0.1855 0.2143 0.1855 0.2005 217,121 +0.01(+4.97%)
Sep 28, 2021 0.1999 0.2048 0.1890 0.1910 437,193 -0.00(-2.30%)
Sep 27, 2021 0.1952 0.2037 0.1933 0.1955 297,599 -0.01(-3.60%)
Sep 24, 2021 0.1999 0.2098 0.1918 0.2028 509,841 +0.01(+2.63%)
Sep 23, 2021 0.2000 0.2052 0.1910 0.1976 224,307 +0.00(+1.02%)
Sep 22, 2021 0.1903 0.2230 0.1903 0.1956 368,876 -0.01(-3.50%)
Sep 21, 2021 0.1910 0.2089 0.1900 0.2027 65,669 +0.01(+6.52%)
Sep 20, 2021 0.2100 0.2100 0.1800 0.1903 658,716 -0.02(-10.91%)
Sep 17, 2021 0.2150 0.2172 0.2030 0.2136 198,443 -0.00(-2.02%)
Sep 16, 2021 0.1970 0.2250 0.1970 0.2180 180,395 -0.00(-0.91%)
Sep 15, 2021 0.2141 0.2400 0.2125 0.2200 445,661 -0.01(-3.42%)
Sep 14, 2021 0.2420 0.2500 0.2231 0.2278 471,239 -0.02(-7.59%)
Sep 13, 2021 0.2070 0.2495 0.2070 0.2465 382,116 +0.02(+7.22%)
Sep 10, 2021 0.2298 0.2312 0.2173 0.2299 81,303 +0.00(+1.95%)
Sep 09, 2021 0.2380 0.2380 0.2200 0.2255 173,833 +0.00(+0.49%)
Sep 08, 2021 0.2200 0.2300 0.2194 0.2244 92,806 +0.00(+1.95%)
Sep 07, 2021 0.2400 0.2466 0.2150 0.2201 181,751 -0.02(-6.50%)
Sep 03, 2021 0.2124 0.2144 0.2030 0.2354 73,713 +0.02(+10.83%)
Sep 02, 2021 0.2610 0.2610 0.2096 0.2124 129,851 -0.01(-3.45%)
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.