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

ST Georges Eco Mng Corp (CSE: SX )

0.0700 UNCHANGED
Official Closing Price Updated: 11:58 AM EDT, May 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 31, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 30, 2020 0.0950 0.1000 0.0900 0.0950 85,182 +0.00(+0.00%)
Jul 29, 2020 0.0950 0.1000 0.0950 0.0950 143,100 +0.00(+0.00%)
Jul 28, 2020 0.0950 0.0950 0.0900 0.0950 66,859 -0.01(-5.00%)
Jul 27, 2020 0.1000 0.1050 0.0950 0.1000 434,894 +0.00(+0.00%)
Jul 24, 2020 0.1050 0.1050 0.0900 0.1000 878,582 -0.01(-9.09%)
Jul 23, 2020 0.1050 0.1150 0.1000 0.1100 343,919 +0.01(+10.00%)
Jul 22, 2020 0.0900 0.1050 0.0900 0.1000 337,700 +0.00(+0.00%)
Jul 21, 2020 0.0850 0.1000 0.0850 0.1000 70,920 +0.01(+11.11%)
Jul 20, 2020 0.0850 0.0900 0.0800 0.0900 107,000 +0.01(+12.50%)
Jul 17, 2020 0.0850 0.0900 0.0800 0.0800 531,493 -0.01(-11.11%)
Jul 16, 2020 0.0900 0.0950 0.0850 0.0900 305,282 +0.00(+0.00%)
Jul 15, 2020 0.0900 0.0950 0.0900 0.0900 90,677 +0.00(+0.00%)
Jul 14, 2020 0.1000 0.1000 0.0900 0.0900 378,866 -0.01(-10.00%)
Jul 13, 2020 0.1000 0.1100 0.0850 0.1000 965,683 +0.00(+0.00%)
Jul 10, 2020 0.0850 0.1200 0.0850 0.1000 2,709,739 +0.04(+66.67%)
Jul 09, 2020 0.0700 0.0700 0.0600 0.0600 143,800 -0.01(-14.29%)
Jul 08, 2020 0.0700 0.0750 0.0700 0.0700 100,881 +0.01(+7.69%)
Jul 07, 2020 0.0750 0.0750 0.0650 0.0650 517,958 -0.01(-18.75%)
Jul 06, 2020 0.0800 0.0900 0.0700 0.0800 860,070 +0.01(+14.29%)
Jul 03, 2020 0.0850 0.1000 0.0700 0.0700 3,685,925 -0.02(-22.22%)
Jul 02, 2020 0.0400 0.1300 0.0400 0.0900 8,575,182 +0.05(+125.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0400 0.0350 0.0400 82,260 +0.00(+14.29%)
Jun 26, 2020 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jun 24, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 22, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2020 0.0450 0.0450 0.0400 0.0400 65,000 +0.00(+0.00%)
Jun 18, 2020 0.0400 0.0400 0.0400 0.0400 49,000 +0.00(+0.00%)
Jun 17, 2020 0.0400 0.0400 0.0400 0.0400 44,000 +0.00(+0.00%)
Jun 16, 2020 0.0350 0.0400 0.0350 0.0400 27,279 +0.00(+14.29%)
Jun 15, 2020 0.0400 0.0400 0.0350 0.0350 369,000 -0.00(-12.50%)
Jun 12, 2020 0.0450 0.0450 0.0400 0.0400 750,979 +0.00(+0.00%)
Jun 11, 2020 0.0450 0.0450 0.0350 0.0400 1,511,394 -0.01(-20.00%)
Jun 10, 2020 0.0500 0.0500 0.0500 0.0500 455,800 -0.00(-9.09%)
Jun 09, 2020 0.0500 0.0550 0.0500 0.0550 1,077,800 +0.00(+10.00%)
Jun 08, 2020 0.0500 0.0600 0.0500 0.0500 423,800 -0.00(-9.09%)
Jun 05, 2020 0.0550 0.0550 0.0550 0.0550 20,134 +0.00(+0.00%)
Jun 04, 2020 0.0500 0.0550 0.0500 0.0550 73,282 +0.00(+10.00%)
Jun 03, 2020 0.0550 0.0550 0.0500 0.0500 233,808 -0.00(-9.09%)
Jun 02, 2020 0.0450 0.0550 0.0450 0.0550 439,900 +0.01(+22.22%)
Jun 01, 2020 0.0450 0.0450 0.0450 0.0450 72,000 +0.00(+12.50%)
May 29, 2020 0.0450 0.0450 0.0400 0.0400 73,807 +0.00(+0.00%)
May 28, 2020 0.0400 0.0450 0.0400 0.0400 404,500 -0.00(-11.11%)
May 27, 2020 0.0450 0.0500 0.0400 0.0450 382,800 +0.00(+0.00%)
May 26, 2020 0.0500 0.0500 0.0400 0.0450 61,079 +0.00(+0.00%)
May 25, 2020 0.0450 0.0500 0.0400 0.0450 386,800 -0.01(-10.00%)
May 22, 2020 0.0500 0.0500 0.0500 0.0500 100,950 -0.00(-9.09%)
May 21, 2020 0.0500 0.0550 0.0500 0.0550 71,275 +0.00(+0.00%)
May 20, 2020 0.0500 0.0550 0.0500 0.0550 264,000 -0.00(-8.33%)
May 19, 2020 0.0550 0.0600 0.0550 0.0600 212,000 +0.00(+0.00%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 14, 2020 0.0450 0.0500 0.0450 0.0500 112,000 +0.01(+11.11%)
May 13, 2020 0.0500 0.0550 0.0450 0.0450 193,245 -0.01(-18.18%)
May 12, 2020 0.0500 0.0600 0.0500 0.0550 137,942 -0.00(-8.33%)
May 11, 2020 0.0600 0.0600 0.0550 0.0600 59,064 +0.00(+9.09%)
May 08, 2020 0.0600 0.0600 0.0500 0.0550 76,483 -0.00(-8.33%)
May 07, 2020 0.0400 0.0750 0.0400 0.0600 773,318 +0.01(+33.33%)
May 06, 2020 0.0400 0.0450 0.0400 0.0450 209,000 +0.00(+12.50%)
May 05, 2020 0.0400 0.0400 0.0400 0.0400 40,620 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 107,000 +0.00(+0.00%)
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.