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 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 28, 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 (%)
Jun 30, 2022 0.1396 0.1699 0.1310 0.1600 462,134 +0.03(+20.57%)
Jun 29, 2022 0.1220 0.1335 0.1200 0.1327 166,880 +0.01(+6.84%)
Jun 28, 2022 0.1200 0.1300 0.1144 0.1242 388,698 -0.01(-4.46%)
Jun 27, 2022 0.1241 0.1386 0.1228 0.1300 510,365 +0.00(+0.00%)
Jun 24, 2022 0.1400 0.1452 0.1300 0.1300 309,189 -0.02(-10.47%)
Jun 23, 2022 0.1500 0.1500 0.1423 0.1452 26,204 -0.00(-3.20%)
Jun 22, 2022 0.1520 0.1548 0.1439 0.1500 77,639 +0.00(+0.00%)
Jun 21, 2022 0.1500 0.1575 0.1500 0.1500 123,733 -0.01(-4.76%)
Jun 17, 2022 0.1575 0.1682 0.1500 0.1575 139,278 -0.01(-3.85%)
Jun 16, 2022 0.1490 0.1743 0.1490 0.1638 133,234 -0.01(-3.02%)
Jun 15, 2022 0.1480 0.1729 0.1480 0.1689 115,902 +0.00(+2.86%)
Jun 14, 2022 0.1528 0.1713 0.1528 0.1642 117,440 -0.00(-0.55%)
Jun 13, 2022 0.1619 0.1773 0.1560 0.1651 348,425 -0.01(-4.57%)
Jun 10, 2022 0.1860 0.1860 0.1650 0.1730 125,767 -0.00(-2.15%)
Jun 09, 2022 0.1814 0.1814 0.1702 0.1768 97,220 +0.00(+1.03%)
Jun 08, 2022 0.1744 0.1751 0.1676 0.1750 126,164 -0.00(-1.52%)
Jun 07, 2022 0.1740 0.1887 0.1700 0.1777 136,540 -0.00(-0.56%)
Jun 06, 2022 0.1748 0.1904 0.1740 0.1787 234,514 +0.00(+0.90%)
Jun 03, 2022 0.1904 0.1904 0.1747 0.1771 255,547 +0.00(+1.32%)
Jun 02, 2022 0.1713 0.1867 0.1713 0.1748 38,791 -0.00(-1.69%)
Jun 01, 2022 0.1760 0.1800 0.1735 0.1778 131,945 +0.00(+2.18%)
May 31, 2022 0.1790 0.1904 0.1740 0.1740 89,081 -0.01(-4.66%)
May 27, 2022 0.1735 0.1920 0.1735 0.1825 160,129 +0.00(+2.53%)
May 26, 2022 0.1821 0.1822 0.1684 0.1780 70,218 +0.01(+5.83%)
May 25, 2022 0.1675 0.1782 0.1650 0.1682 223,221 +0.00(+0.42%)
May 24, 2022 0.1833 0.1833 0.1637 0.1675 104,745 -0.00(-2.05%)
May 23, 2022 0.1741 0.1790 0.1678 0.1710 28,798 +0.00(+1.60%)
May 20, 2022 0.1653 0.1780 0.1653 0.1683 27,630 -0.01(-4.21%)
May 19, 2022 0.1799 0.1799 0.1628 0.1757 140,306 +0.00(+2.15%)
May 18, 2022 0.1799 0.1799 0.1700 0.1720 213,889 -0.01(-3.48%)
May 17, 2022 0.1880 0.1946 0.1780 0.1782 134,086 -0.01(-4.60%)
May 16, 2022 0.1778 0.1935 0.1778 0.1868 135,806 +0.01(+3.09%)
May 13, 2022 0.1820 0.1951 0.1700 0.1812 346,105 +0.00(+0.61%)
May 12, 2022 0.1508 0.1900 0.1508 0.1801 145,967 +0.01(+2.91%)
May 11, 2022 0.1742 0.1911 0.1500 0.1750 236,332 -0.00(-1.85%)
May 10, 2022 0.1910 0.1947 0.1745 0.1783 339,470 -0.00(-2.57%)
May 09, 2022 0.1900 0.2015 0.1732 0.1830 300,002 -0.02(-9.41%)
May 06, 2022 0.1997 0.2102 0.1993 0.2020 127,795 +0.00(+1.05%)
May 05, 2022 0.2110 0.2110 0.1983 0.1999 186,557 -0.00(-2.39%)
May 04, 2022 0.1840 0.2048 0.1840 0.2048 259,515 +0.01(+7.45%)
May 03, 2022 0.1800 0.2000 0.1800 0.1906 486,602 -0.00(-1.24%)
May 02, 2022 0.1900 0.1995 0.1852 0.1930 192,439 -0.00(-0.92%)
Apr 29, 2022 0.2000 0.2130 0.1910 0.1948 294,145 -0.01(-5.67%)
Apr 28, 2022 0.2190 0.2190 0.1941 0.2065 299,795 -0.01(-6.09%)
Apr 27, 2022 0.2061 0.2200 0.2061 0.2199 257,902 +0.01(+4.96%)
Apr 26, 2022 0.2300 0.2460 0.2022 0.2095 196,668 -0.01(-3.10%)
Apr 25, 2022 0.2296 0.2397 0.2069 0.2162 603,632 -0.01(-6.00%)
Apr 22, 2022 0.2340 0.2538 0.2124 0.2300 981,182 -0.01(-4.96%)
Apr 21, 2022 0.2468 0.2500 0.2310 0.2420 657,292 -0.01(-3.20%)
Apr 20, 2022 0.2785 0.2800 0.2450 0.2500 314,274 -0.02(-5.66%)
Apr 19, 2022 0.2600 0.2715 0.2600 0.2650 174,323 +0.00(+0.38%)
Apr 18, 2022 0.2800 0.2970 0.2600 0.2640 255,741 -0.02(-5.38%)
Apr 14, 2022 0.2801 0.2826 0.2696 0.2790 213,227 +0.01(+2.65%)
Apr 13, 2022 0.2700 0.2736 0.2500 0.2718 187,662 +0.02(+7.35%)
Apr 12, 2022 0.2450 0.2629 0.2450 0.2532 149,775 -0.01(-3.25%)
Apr 11, 2022 0.2500 0.2835 0.2500 0.2617 313,449 +0.01(+4.68%)
Apr 08, 2022 0.2523 0.2588 0.2498 0.2500 179,450 -0.01(-3.88%)
Apr 07, 2022 0.2730 0.2730 0.2411 0.2601 300,869 +0.00(+1.84%)
Apr 06, 2022 0.2628 0.2700 0.2477 0.2554 231,371 -0.00(-1.77%)
Apr 05, 2022 0.2707 0.2796 0.2557 0.2600 226,117 -0.01(-3.70%)
Apr 04, 2022 0.2590 0.3000 0.2562 0.2700 448,829 +0.01(+5.59%)
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.