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 )

0.0500 +0.0013 (+2.67%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 15, 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 (%)
Feb 26, 2021 0.5115 0.6582 0.4501 0.6156 2,037,200 +0.06(+11.42%)
Feb 25, 2021 0.6926 0.7210 0.5427 0.5525 2,194,863 -0.12(-17.38%)
Feb 24, 2021 0.8066 0.8200 0.5941 0.6687 2,999,480 -0.11(-14.27%)
Feb 23, 2021 0.7620 0.8217 0.6650 0.7800 3,128,707 -0.07(-8.24%)
Feb 22, 2021 0.7386 0.9900 0.7305 0.8500 7,356,302 +0.17(+25.33%)
Feb 19, 2021 0.5357 0.7000 0.5250 0.6782 3,586,600 +0.16(+30.98%)
Feb 18, 2021 0.5484 0.5500 0.4288 0.5178 1,644,496 -0.03(-5.55%)
Feb 17, 2021 0.4907 0.6185 0.4871 0.5482 3,155,551 +0.07(+14.69%)
Feb 16, 2021 0.4196 0.5020 0.3888 0.4780 2,890,389 +0.06(+15.65%)
Feb 12, 2021 0.3725 0.4145 0.3500 0.4133 1,182,300 +0.09(+26.35%)
Feb 11, 2021 0.3838 0.3838 0.3250 0.3271 1,621,182 -0.03(-8.99%)
Feb 10, 2021 0.4120 0.4160 0.3400 0.3594 1,722,835 -0.05(-11.61%)
Feb 09, 2021 0.3616 0.4500 0.3566 0.4066 881,078 +0.01(+2.08%)
Feb 08, 2021 0.3956 0.5000 0.3700 0.3983 2,019,700 +0.02(+6.21%)
Feb 05, 2021 0.3950 0.4400 0.3690 0.3750 1,343,200 -0.03(-8.38%)
Feb 04, 2021 0.3043 0.4131 0.2990 0.4093 1,307,100 +0.09(+29.32%)
Feb 03, 2021 0.3811 0.3811 0.2899 0.3165 2,220,963 -0.06(-16.49%)
Feb 02, 2021 0.3949 0.5700 0.3790 0.3790 2,311,303 -0.03(-7.43%)
Feb 01, 2021 0.3060 0.4094 0.2967 0.4094 1,630,010 +0.13(+47.27%)
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%)
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.