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 )

0.0489 +0.0019 (+4.04%)
Streaming Delayed Price Updated: 3:35 PM 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 (%)
Jul 31, 2023 0.1022 0.1025 0.1000 0.1024 112,589 +0.00(+0.59%)
Jul 28, 2023 0.1000 0.1036 0.1000 0.1018 187,357 -0.00(-0.20%)
Jul 27, 2023 0.1000 0.1039 0.1000 0.1020 39,951 +0.00(+2.00%)
Jul 26, 2023 0.1010 0.1010 0.1000 0.1000 112,159 -0.00(-0.99%)
Jul 25, 2023 0.1023 0.1023 0.1000 0.1010 67,710 +0.00(+1.00%)
Jul 24, 2023 0.0950 0.1050 0.0950 0.1000 14,033 -0.01(-6.10%)
Jul 21, 2023 0.1022 0.1065 0.1000 0.1065 54,101 +0.00(+4.93%)
Jul 20, 2023 0.1050 0.1070 0.1015 0.1015 86,992 -0.00(-0.49%)
Jul 19, 2023 0.1000 0.1063 0.1000 0.1020 88,321 -0.00(-3.59%)
Jul 18, 2023 0.1072 0.1100 0.1024 0.1058 393,080 -0.00(-3.73%)
Jul 17, 2023 0.1061 0.1150 0.1061 0.1099 133,807 +0.01(+6.29%)
Jul 14, 2023 0.1061 0.1061 0.1000 0.1034 99,143 +0.00(+0.00%)
Jul 13, 2023 0.1026 0.1083 0.1000 0.1034 401,419 +0.00(+3.40%)
Jul 12, 2023 0.1084 0.1084 0.1000 0.1000 33,464 -0.01(-9.09%)
Jul 11, 2023 0.1000 0.1172 0.1000 0.1100 41,790 +0.00(+0.73%)
Jul 10, 2023 0.1100 0.1200 0.1092 0.1092 59,098 -0.00(-0.73%)
Jul 07, 2023 0.1031 0.1138 0.1031 0.1100 40,045 +0.01(+6.59%)
Jul 06, 2023 0.0980 0.1144 0.0980 0.1032 46,334 -0.01(-7.28%)
Jul 05, 2023 0.1200 0.1200 0.1092 0.1113 36,973 +0.00(+0.54%)
Jul 03, 2023 0.1109 0.1109 0.1010 0.1107 30,055 +0.01(+6.65%)
Jun 30, 2023 0.1018 0.1039 0.0968 0.1038 201,103 +0.00(+3.90%)
Jun 29, 2023 0.0941 0.0999 0.0900 0.0999 74,857 +0.01(+10.39%)
Jun 28, 2023 0.0802 0.0910 0.0802 0.0905 281,869 -0.00(-1.09%)
Jun 27, 2023 0.1000 0.1010 0.0742 0.0915 1,523,553 -0.01(-8.41%)
Jun 26, 2023 0.1090 0.1090 0.0975 0.0999 115,522 -0.00(-1.58%)
Jun 23, 2023 0.0984 0.1079 0.0975 0.1015 255,618 +0.00(+3.57%)
Jun 22, 2023 0.1025 0.1025 0.0975 0.0980 428,407 -0.00(-4.39%)
Jun 21, 2023 0.0950 0.1114 0.0950 0.1025 70,544 -0.00(-0.10%)
Jun 20, 2023 0.1078 0.1100 0.1025 0.1026 39,547 -0.00(-3.39%)
Jun 16, 2023 0.1102 0.1102 0.1024 0.1062 78,374 -0.00(-3.45%)
Jun 15, 2023 0.1140 0.1200 0.1049 0.1100 88,633 -0.01(-5.74%)
Jun 14, 2023 0.1022 0.1184 0.0990 0.1167 355,913 +0.02(+20.06%)
Jun 13, 2023 0.0820 0.1020 0.0820 0.0972 233,007 +0.01(+6.70%)
Jun 12, 2023 0.0900 0.1015 0.0862 0.0911 121,410 -0.01(-10.69%)
Jun 09, 2023 0.0975 0.1020 0.0930 0.1020 71,585 +0.00(+0.10%)
Jun 08, 2023 0.0934 0.1075 0.0934 0.1019 186,975 -0.00(-2.02%)
Jun 07, 2023 0.0854 0.1040 0.0854 0.1040 116,956 -0.00(-1.89%)
Jun 06, 2023 0.1090 0.1090 0.0888 0.1060 290,739 +0.00(+3.41%)
Jun 05, 2023 0.1000 0.1038 0.0910 0.1025 189,846 +0.00(+0.49%)
Jun 02, 2023 0.1060 0.1060 0.1020 0.1020 53,292 -0.00(-2.11%)
Jun 01, 2023 0.1041 0.1078 0.1020 0.1042 151,130 -0.00(-0.76%)
May 31, 2023 0.1030 0.1055 0.1030 0.1050 8,800 +0.00(+1.94%)
May 30, 2023 0.1028 0.1086 0.1028 0.1030 148,275 +0.00(+0.19%)
May 26, 2023 0.1094 0.1094 0.1028 0.1028 27,775 -0.00(-2.56%)
May 25, 2023 0.1029 0.1055 0.1011 0.1055 15,655 +0.00(+2.03%)
May 24, 2023 0.1131 0.1161 0.1034 0.1034 59,245 -0.01(-7.43%)
May 23, 2023 0.1105 0.1147 0.1100 0.1117 110,428 +0.00(+1.09%)
May 22, 2023 0.1054 0.1155 0.1054 0.1105 42,882 +0.00(+0.27%)
May 19, 2023 0.1100 0.1173 0.1025 0.1102 128,342 +0.00(+0.82%)
May 18, 2023 0.1133 0.1140 0.1093 0.1093 123,377 +0.00(+0.00%)
May 17, 2023 0.1102 0.1163 0.1093 0.1093 84,235 +0.01(+5.60%)
May 16, 2023 0.1130 0.1130 0.1035 0.1035 131,552 -0.01(-5.82%)
May 15, 2023 0.1000 0.1099 0.1000 0.1099 61,518 +0.01(+5.77%)
May 12, 2023 0.1100 0.1109 0.1000 0.1039 385,815 -0.00(-3.71%)
May 11, 2023 0.1015 0.1125 0.1015 0.1079 68,807 -0.00(-2.09%)
May 10, 2023 0.1050 0.1129 0.1035 0.1102 134,588 +0.01(+4.95%)
May 09, 2023 0.1244 0.1284 0.1050 0.1050 249,887 -0.02(-14.22%)
May 08, 2023 0.1300 0.1300 0.1191 0.1224 43,044 -0.01(-4.38%)
May 05, 2023 0.1251 0.1285 0.1210 0.1280 100,077 +0.00(+1.59%)
May 04, 2023 0.1200 0.1261 0.1200 0.1260 161,851 +0.01(+5.00%)
May 03, 2023 0.1171 0.1289 0.1171 0.1200 128,605 +0.00(+0.00%)
May 02, 2023 0.1274 0.1291 0.1165 0.1200 418,914 -0.01(-6.90%)
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.