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: 9:52 AM EDT, Jun 3, 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 (%)
Aug 13, 2019 0.0554 0.0554 0.0554 0 -0.01(-9.48%)
Aug 07, 2019 0.0612 0.0612 0.0612 0 -0.03(-30.06%)
Jul 19, 2019 0.0875 0.0875 0.0875 0 +0.00(+5.17%)
Jul 17, 2019 0.0832 0.0832 0.0832 0 -0.01(-14.23%)
Jul 15, 2019 0.0970 0.0970 0.0970 0 -0.00(-1.02%)
Jul 11, 2019 0.0980 0.0980 0.0980 0 +0.00(+0.10%)
Jul 09, 2019 0.0979 0.0979 0.0979 0 +0.02(+24.55%)
Jun 20, 2019 0.0786 0.0786 0.0786 0 +0.00(+2.08%)
May 28, 2019 0.0770 0.0770 0.0770 0 +0.00(+5.48%)
May 23, 2019 0.0730 0.0730 0.0730 0 -0.00(-0.27%)
May 22, 2019 0.0732 0.0732 0.0732 0.0732 500 -0.03(-25.61%)
May 17, 2019 0.0984 0.0984 0.0984 0 -0.02(-16.11%)
May 03, 2019 0.1173 0.1173 0.1173 0 +0.00(+2.89%)
May 02, 2019 0.1065 0.1140 0.1065 0.1140 88,500 +0.00(+3.64%)
May 01, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+2.90%)
Apr 30, 2019 0.1069 0.1069 0.1069 0.1069 1,000 -0.01(-8.32%)
Apr 24, 2019 0.1166 0.1166 0.1166 0 -0.01(-6.72%)
Apr 17, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 16, 2019 0.1141 0.1329 0.1141 0.1300 192,500 +0.01(+9.61%)
Apr 11, 2019 0.1186 0.1186 0.1186 0 +0.00(+3.04%)
Apr 08, 2019 0.1151 0.1151 0.1151 0 -0.02(-14.74%)
Apr 05, 2019 0.1350 0.1350 0.1350 0.1350 22,800 +0.02(+16.18%)
Apr 02, 2019 0.1162 0.1162 0.1162 0 -0.01(-4.83%)
Mar 29, 2019 0.1221 0.1221 0.1221 0 -0.00(-3.48%)
Mar 28, 2019 0.1265 0.1265 0.1265 0.1265 5,000 -0.03(-17.32%)
Mar 22, 2019 0.1530 0.1530 0.1530 0 -0.02(-11.56%)
Mar 20, 2019 0.1730 0.1730 0.1730 0 +0.01(+4.85%)
Mar 19, 2019 0.1582 0.1650 0.1580 0.1650 19,550 +0.00(+3.06%)
Mar 18, 2019 0.1601 0.1601 0.1601 0.1601 1,500 +0.01(+5.96%)
Mar 15, 2019 0.1374 0.1511 0.1374 0.1511 2,900 +0.01(+5.96%)
Mar 11, 2019 0.1426 0.1426 0.1426 0 -0.01(-6.80%)
Mar 08, 2019 0.1488 0.1530 0.1488 0.1530 10,500 +0.01(+5.44%)
Mar 07, 2019 0.1451 0.1451 0.1451 0.1451 18,000 +0.02(+19.62%)
Mar 04, 2019 0.1213 0.1213 0.1213 0 +0.02(+23.15%)
Feb 26, 2019 0.0985 0.0985 0.0985 0 -0.00(-0.40%)
Feb 25, 2019 0.1028 0.1028 0.0989 0.0989 838 +0.00(+4.11%)
Feb 22, 2019 0.0988 0.0988 0.0950 0.0950 5,400 +0.01(+10.21%)
Feb 11, 2019 0.0862 0.0862 0.0862 0 -0.00(-0.35%)
Feb 08, 2019 0.0865 0.0865 0.0865 0.0865 9,500 -0.00(-1.03%)
Feb 05, 2019 0.0874 0.0874 0.0874 0 +0.01(+7.64%)
Feb 04, 2019 0.0812 0.0812 0.0812 0.0812 10,000 +0.00(+2.65%)
Feb 01, 2019 0.0950 0.0950 0.0791 0.0791 25,200 -0.02(-20.90%)
Jan 30, 2019 0.1000 0.1000 0.1000 0 -0.03(-21.20%)
Jan 28, 2019 0.1269 0.1269 0.1269 0 +0.03(+32.19%)
Jan 24, 2019 0.0960 0.0960 0.0960 0 -0.01(-12.73%)
Jan 23, 2019 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+12.94%)
Jan 22, 2019 0.0974 0.0974 0.0974 0.0974 10,000 -0.02(-18.83%)
Jan 18, 2019 0.1200 0.1200 0.1200 0.1200 500 -0.03(-18.81%)
Jan 17, 2019 0.1600 0.1670 0.1478 0.1478 24,000 +0.01(+10.88%)
Jan 16, 2019 0.1333 0.1333 0.1333 0.1333 1,250 -0.02(-13.33%)
Jan 15, 2019 0.1538 0.1538 0.1538 0.1538 10,000 +0.00(+1.18%)
Jan 14, 2019 0.1286 0.1520 0.1286 0.1520 135,628 +0.02(+14.29%)
Jan 10, 2019 0.1330 0.1330 0.1330 0 +0.02(+22.36%)
Jan 09, 2019 0.1087 0.1200 0.1087 0.1087 195,000 +0.02(+16.51%)
Jan 08, 2019 0.0933 0.0933 0.0933 0.0933 10,000 -0.02(-20.39%)
Jan 07, 2019 0.1172 0.1172 0.1172 0.1172 20,000 -0.01(-5.10%)
Jan 03, 2019 0.1235 0.1235 0.1235 0 +0.03(+28.11%)
Dec 31, 2018 0.0964 0.0964 0.0964 0 +0.03(+54.49%)
Dec 24, 2018 0.0624 0.0624 0.0624 0 +0.01(+20.00%)
Dec 21, 2018 0.0580 0.0600 0.0467 0.0520 112,000 -0.01(-16.67%)
Dec 20, 2018 0.0624 0.0624 0.0624 0.0624 1,000 +0.02(+43.12%)
Dec 13, 2018 0.0436 0.0436 0.0436 0 +0.00(+2.59%)
Dec 04, 2018 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Nov 27, 2018 0.0425 0.0425 0.0425 0 -0.03(-39.29%)
Nov 02, 2018 0.0700 0.0700 0.0700 0 +0.04(+138.91%)
Oct 29, 2018 0.0293 0.0293 0.0293 0 +0.00(+10.57%)
Oct 26, 2018 0.0265 0.0265 0.0265 0.0265 1,000 -0.01(-28.38%)
Oct 19, 2018 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Oct 18, 2018 0.0267 0.0370 0.0267 0.0370 5,800 -0.00(-9.76%)
Oct 15, 2018 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Oct 09, 2018 0.0450 0.0450 0.0450 0 +0.01(+13.07%)
Oct 05, 2018 0.0398 0.0398 0.0398 0 -0.01(-14.41%)
Oct 04, 2018 0.0467 0.0467 0.0465 0.0465 6,204 +0.01(+32.86%)
Oct 03, 2018 0.0350 0.0350 0.0350 0.0350 10,000 -0.01(-28.13%)
Oct 02, 2018 0.0487 0.0487 0.0487 0.0487 1,911 +0.01(+28.50%)
Oct 01, 2018 0.0526 0.0526 0.0379 0.0379 11,334 -0.01(-15.78%)
Sep 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Sep 12, 2018 0.0398 0.0398 0.0398 0.0398 200 -0.00(-0.50%)
Sep 10, 2018 0.0400 0.0400 0.0400 0 -0.02(-30.56%)
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.