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 (%)
Jul 30, 2021 0.2525 0.2525 0.2033 0.2100 129,220 -0.01(-2.55%)
Jul 29, 2021 0.2250 0.2250 0.1964 0.2155 297,158 +0.01(+3.71%)
Jul 28, 2021 0.2107 0.2107 0.1950 0.2078 179,747 +0.01(+2.67%)
Jul 27, 2021 0.2075 0.2150 0.1995 0.2024 314,098 -0.01(-3.53%)
Jul 26, 2021 0.2060 0.2320 0.2000 0.2098 181,645 -0.00(-1.13%)
Jul 23, 2021 0.2079 0.2214 0.2079 0.2122 126,499 -0.00(-1.26%)
Jul 22, 2021 0.2154 0.2320 0.2028 0.2149 122,992 -0.00(-1.96%)
Jul 21, 2021 0.2161 0.2300 0.2058 0.2192 206,378 +0.01(+2.91%)
Jul 20, 2021 0.2000 0.2369 0.2000 0.2130 282,631 +0.01(+6.50%)
Jul 19, 2021 0.2050 0.2440 0.1919 0.2000 399,165 -0.02(-7.66%)
Jul 16, 2021 0.2226 0.2300 0.2101 0.2166 321,610 -0.00(-0.64%)
Jul 15, 2021 0.2295 0.2295 0.2070 0.2180 223,423 +0.01(+2.88%)
Jul 14, 2021 0.2550 0.2550 0.1984 0.2119 789,433 -0.03(-13.44%)
Jul 13, 2021 0.2413 0.2530 0.2377 0.2448 307,196 -0.00(-1.61%)
Jul 12, 2021 0.2519 0.2577 0.2450 0.2488 594,490 -0.00(-0.04%)
Jul 09, 2021 0.2416 0.2616 0.2400 0.2489 237,873 +0.01(+3.71%)
Jul 08, 2021 0.2550 0.2550 0.2340 0.2400 450,394 -0.01(-4.00%)
Jul 07, 2021 0.2840 0.2840 0.2350 0.2500 539,685 +0.00(+0.32%)
Jul 06, 2021 0.2500 0.2770 0.2487 0.2492 903,581 -0.03(-9.91%)
Jul 02, 2021 0.3110 0.3110 0.2520 0.2766 458,729 -0.02(-7.80%)
Jul 01, 2021 0.2925 0.3200 0.2825 0.3000 85,634 +0.00(+1.42%)
Jun 30, 2021 0.3050 0.3067 0.2781 0.2958 239,238 +0.00(+0.27%)
Jun 29, 2021 0.2710 0.3033 0.2710 0.2950 249,247 +0.01(+4.06%)
Jun 28, 2021 0.3000 0.3296 0.2746 0.2835 1,454,170 +0.01(+2.61%)
Jun 25, 2021 0.2889 0.3000 0.2667 0.2763 533,279 -0.01(-3.05%)
Jun 24, 2021 0.2595 0.3046 0.2494 0.2850 825,660 +0.03(+13.19%)
Jun 23, 2021 0.2620 0.2620 0.2435 0.2518 76,388 -0.01(-2.18%)
Jun 22, 2021 0.2750 0.2750 0.2474 0.2574 392,687 -0.01(-4.67%)
Jun 21, 2021 0.2500 0.2800 0.2500 0.2700 172,180 +0.01(+3.05%)
Jun 18, 2021 0.2625 0.2800 0.2576 0.2620 169,893 -0.01(-4.80%)
Jun 17, 2021 0.2787 0.2900 0.2640 0.2752 239,903 -0.00(-1.71%)
Jun 16, 2021 0.2675 0.2838 0.2675 0.2800 202,782 +0.01(+1.86%)
Jun 15, 2021 0.3000 0.3065 0.2702 0.2749 186,190 -0.02(-6.81%)
Jun 14, 2021 0.2984 0.3069 0.2752 0.2950 320,329 -0.00(-1.21%)
Jun 11, 2021 0.2782 0.3900 0.2750 0.2986 287,605 +0.01(+2.97%)
Jun 10, 2021 0.3053 0.3116 0.2802 0.2900 214,680 -0.02(-6.45%)
Jun 09, 2021 0.3046 0.3275 0.3000 0.3100 278,689 +0.00(+1.61%)
Jun 08, 2021 0.2833 0.3200 0.2758 0.3051 222,771 -0.02(-6.98%)
Jun 07, 2021 0.3361 0.3649 0.2487 0.3280 416,025 +0.00(+0.03%)
Jun 04, 2021 0.2846 0.3310 0.2800 0.3279 286,960 +0.04(+13.11%)
Jun 03, 2021 0.2802 0.2900 0.2684 0.2899 339,189 +0.01(+3.46%)
Jun 02, 2021 0.2980 0.3190 0.2600 0.2802 608,851 -0.03(-10.08%)
Jun 01, 2021 0.3700 0.3710 0.2982 0.3116 774,444 -0.05(-13.83%)
May 28, 2021 0.3246 0.3900 0.3246 0.3616 785,614 +0.04(+11.50%)
May 27, 2021 0.2800 0.3274 0.2500 0.3243 823,731 +0.04(+12.80%)
May 26, 2021 0.2200 0.2875 0.2200 0.2875 366,044 +0.03(+12.75%)
May 25, 2021 0.2580 0.2700 0.2400 0.2550 253,103 +0.01(+3.07%)
May 24, 2021 0.2375 0.2880 0.2350 0.2474 157,851 -0.01(-2.14%)
May 21, 2021 0.2400 0.2600 0.2230 0.2528 249,723 +0.01(+5.33%)
May 20, 2021 0.2600 0.2880 0.2165 0.2400 306,391 -0.01(-5.25%)
May 19, 2021 0.2450 0.2533 0.2290 0.2533 237,950 +0.00(+1.81%)
May 18, 2021 0.2850 0.2850 0.2144 0.2488 397,154 -0.02(-6.50%)
May 17, 2021 0.2417 0.3000 0.2300 0.2661 604,080 +0.04(+15.70%)
May 14, 2021 0.2046 0.2300 0.1950 0.2300 280,073 +0.02(+11.43%)
May 13, 2021 0.2390 0.2500 0.1800 0.2064 393,062 -0.02(-10.61%)
May 12, 2021 0.2005 0.2400 0.1800 0.2309 619,234 +0.02(+7.15%)
May 11, 2021 0.2300 0.2576 0.1983 0.2155 741,041 -0.02(-6.95%)
May 10, 2021 0.2605 0.3000 0.2124 0.2316 747,477 -0.02(-8.78%)
May 07, 2021 0.2667 0.2800 0.2367 0.2539 667,516 +0.00(+1.32%)
May 06, 2021 0.2800 0.2900 0.2400 0.2506 580,522 -0.03(-10.50%)
May 05, 2021 0.2850 0.3000 0.2770 0.2800 371,011 -0.01(-3.25%)
May 04, 2021 0.2986 0.3090 0.2800 0.2894 387,763 -0.02(-6.34%)
May 03, 2021 0.3175 0.3260 0.2900 0.3090 709,072 -0.00(-0.39%)
Apr 30, 2021 0.3203 0.3250 0.3020 0.3102 154,500 -0.00(-1.52%)
Apr 29, 2021 0.3300 0.3300 0.3010 0.3150 395,154 +0.00(+0.80%)
Apr 28, 2021 0.3100 0.3300 0.2995 0.3125 364,422 -0.01(-2.34%)
Apr 27, 2021 0.3090 0.3300 0.2950 0.3200 316,143 +0.01(+1.72%)
Apr 26, 2021 0.3266 0.3300 0.2960 0.3146 497,219 +0.00(+0.58%)
Apr 23, 2021 0.3000 0.3650 0.2950 0.3128 470,100 +0.02(+6.03%)
Apr 22, 2021 0.2950 0.3400 0.2869 0.2950 399,401 -0.01(-3.28%)
Apr 21, 2021 0.3450 0.3450 0.2800 0.3050 266,099 -0.00(-1.58%)
Apr 20, 2021 0.3230 0.3650 0.2900 0.3099 545,802 -0.00(-0.03%)
Apr 19, 2021 0.2800 0.4500 0.2660 0.3100 773,944 +0.04(+14.81%)
Apr 16, 2021 0.2908 0.3000 0.2600 0.2700 709,800 -0.01(-5.26%)
Apr 15, 2021 0.2798 0.3000 0.2529 0.2850 537,145 +0.00(+0.99%)
Apr 14, 2021 0.3064 0.3100 0.2620 0.2822 876,716 -0.02(-6.37%)
Apr 13, 2021 0.3311 0.3400 0.2800 0.3014 888,266 -0.04(-11.35%)
Apr 12, 2021 0.3664 0.3800 0.3100 0.3400 559,554 -0.02(-5.56%)
Apr 09, 2021 0.3557 0.3800 0.3350 0.3600 408,100 +0.02(+4.77%)
Apr 08, 2021 0.3465 0.3592 0.3005 0.3436 1,240,096 -0.01(-3.65%)
Apr 07, 2021 0.3528 0.3623 0.3397 0.3566 463,715 -0.00(-0.03%)
Apr 06, 2021 0.3545 0.3700 0.3446 0.3567 447,359 -0.01(-3.59%)
Apr 05, 2021 0.3888 0.4040 0.3533 0.3700 426,013 -0.02(-5.13%)
Apr 01, 2021 0.4026 0.4150 0.3745 0.3900 472,700 -0.01(-3.20%)
Mar 31, 2021 0.3999 0.4346 0.3806 0.4029 647,449 -0.01(-2.96%)
Mar 30, 2021 0.4325 0.4410 0.3800 0.4152 340,561 -0.02(-4.07%)
Mar 29, 2021 0.4658 0.4893 0.4159 0.4328 416,384 -0.02(-3.48%)
Mar 26, 2021 0.3939 0.4600 0.3850 0.4484 570,900 +0.06(+16.47%)
Mar 25, 2021 0.4011 0.4110 0.3493 0.3850 939,368 -0.02(-4.42%)
Mar 24, 2021 0.4318 0.4318 0.3933 0.4028 751,028 -0.01(-3.24%)
Mar 23, 2021 0.4830 0.4830 0.3931 0.4163 900,692 -0.06(-12.74%)
Mar 22, 2021 0.5083 0.5334 0.4672 0.4771 733,702 -0.04(-7.36%)
Mar 19, 2021 0.5150 0.5500 0.4800 0.5150 959,900 +0.05(+10.75%)
Mar 18, 2021 0.4869 0.5000 0.4500 0.4650 461,793 -0.03(-5.97%)
Mar 17, 2021 0.4931 0.5300 0.4592 0.4945 746,174 -0.01(-1.57%)
Mar 16, 2021 0.5252 0.5432 0.4850 0.5024 876,227 -0.02(-3.03%)
Mar 15, 2021 0.5260 0.5700 0.5000 0.5181 926,633 +0.02(+3.60%)
Mar 12, 2021 0.4974 0.5300 0.4827 0.5001 685,800 +0.02(+3.60%)
Mar 11, 2021 0.5123 0.5299 0.4425 0.4827 1,350,055 -0.04(-7.33%)
Mar 10, 2021 0.5506 0.5800 0.4780 0.5209 558,486 -0.01(-2.71%)
Mar 09, 2021 0.5550 0.5800 0.5165 0.5354 857,938 -0.00(-0.85%)
Mar 08, 2021 0.4915 0.5800 0.4843 0.5400 1,334,739 +0.07(+14.89%)
Mar 05, 2021 0.5030 0.5030 0.3470 0.4700 1,626,600 -0.02(-3.17%)
Mar 04, 2021 0.5502 0.5600 0.4291 0.4854 2,187,658 -0.03(-6.37%)
Mar 03, 2021 0.5902 0.6279 0.4869 0.5184 1,126,645 -0.04(-7.00%)
Mar 02, 2021 0.6210 0.6466 0.5271 0.5574 1,144,821 -0.07(-11.40%)
Mar 01, 2021 0.6748 0.7156 0.5794 0.6291 1,631,315 +0.01(+2.19%)
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%)
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%)
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.