Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.0759 0.0850 0.0724 0.0724 175,318 +0.00(+0.98%)
Aug 30, 2023 0.0738 0.0790 0.0710 0.0717 181,738 +0.00(+5.75%)
Aug 29, 2023 0.0690 0.0712 0.0631 0.0678 220,434 -0.00(-3.14%)
Aug 28, 2023 0.0700 0.0736 0.0669 0.0700 277,262 -0.01(-10.26%)
Aug 25, 2023 0.0750 0.0780 0.0716 0.0780 71,672 +0.00(+5.83%)
Aug 24, 2023 0.0773 0.0791 0.0700 0.0737 129,431 -0.00(-4.90%)
Aug 23, 2023 0.0773 0.0829 0.0738 0.0775 238,618 +0.00(+4.73%)
Aug 22, 2023 0.0755 0.0784 0.0700 0.0740 292,399 -0.00(-0.67%)
Aug 21, 2023 0.0782 0.0834 0.0702 0.0745 212,511 -0.00(-4.97%)
Aug 18, 2023 0.0800 0.0800 0.0732 0.0784 20,436 -0.00(-1.26%)
Aug 17, 2023 0.0710 0.0813 0.0710 0.0794 118,804 +0.01(+7.44%)
Aug 16, 2023 0.0850 0.0850 0.0739 0.0739 100,546 -0.01(-7.63%)
Aug 15, 2023 0.0875 0.0887 0.0800 0.0800 173,657 -0.01(-10.21%)
Aug 14, 2023 0.0875 0.0897 0.0875 0.0891 22,640 -0.00(-0.67%)
Aug 11, 2023 0.0891 0.0990 0.0875 0.0897 148,715 +0.00(+2.51%)
Aug 10, 2023 0.0933 0.0949 0.0875 0.0875 29,953 -0.01(-5.91%)
Aug 09, 2023 0.0958 0.1000 0.0877 0.0930 35,100 +0.00(+4.61%)
Aug 08, 2023 0.0891 0.0930 0.0884 0.0889 74,107 -0.00(-1.66%)
Aug 07, 2023 0.1010 0.1010 0.0904 0.0904 31,601 -0.00(-3.93%)
Aug 04, 2023 0.0936 0.0954 0.0880 0.0941 46,109 +0.00(+0.53%)
Aug 03, 2023 0.0974 0.1010 0.0936 0.0936 85,249 -0.00(-3.80%)
Aug 02, 2023 0.0870 0.0985 0.0850 0.0973 221,900 -0.01(-6.44%)
Aug 01, 2023 0.1000 0.1040 0.0929 0.1040 204,055 +0.00(+1.56%)
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%)
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.