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 )

0.0479 +0.0009 (+1.91%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
Dec 30, 2022 0.1240 0.1452 0.1240 0.1377 154,081 -0.00(-0.22%)
Dec 29, 2022 0.1280 0.1386 0.1280 0.1380 67,499 +0.00(+0.36%)
Dec 28, 2022 0.1360 0.1456 0.1318 0.1375 48,520 -0.01(-6.46%)
Dec 27, 2022 0.1300 0.1470 0.1300 0.1470 108,970 +0.01(+8.81%)
Dec 23, 2022 0.1421 0.1451 0.1351 0.1351 173,166 -0.01(-6.18%)
Dec 22, 2022 0.1513 0.1545 0.1400 0.1440 34,637 -0.00(-1.37%)
Dec 21, 2022 0.1530 0.1558 0.1460 0.1460 92,002 -0.01(-6.53%)
Dec 20, 2022 0.1560 0.1686 0.1530 0.1562 101,813 -0.00(-2.50%)
Dec 19, 2022 0.1670 0.1678 0.1524 0.1602 93,220 -0.01(-3.38%)
Dec 16, 2022 0.1700 0.1712 0.1600 0.1658 144,465 -0.00(-1.01%)
Dec 15, 2022 0.1600 0.1726 0.1600 0.1675 105,002 -0.00(-1.47%)
Dec 14, 2022 0.1800 0.1800 0.1628 0.1700 82,483 -0.00(-2.02%)
Dec 13, 2022 0.1840 0.1920 0.1735 0.1735 225,173 -0.01(-5.96%)
Dec 12, 2022 0.2171 0.3501 0.1845 0.1845 740,143 +0.01(+3.25%)
Dec 09, 2022 0.1860 0.1860 0.1649 0.1787 231,687 +0.01(+8.04%)
Dec 08, 2022 0.1400 0.1657 0.1350 0.1654 517,311 +0.03(+22.52%)
Dec 07, 2022 0.1357 0.1399 0.1300 0.1350 96,485 +0.00(+2.35%)
Dec 06, 2022 0.1360 0.1400 0.1301 0.1319 268,864 -0.00(-3.01%)
Dec 05, 2022 0.1400 0.1400 0.1323 0.1360 310,277 +0.01(+8.54%)
Dec 02, 2022 0.1301 0.1350 0.1250 0.1253 34,475 -0.00(-2.87%)
Dec 01, 2022 0.1218 0.1352 0.1175 0.1290 5,574 +0.00(+0.16%)
Nov 30, 2022 0.1239 0.1316 0.1175 0.1288 131,233 +0.01(+4.63%)
Nov 29, 2022 0.1395 0.1395 0.1200 0.1231 224,909 -0.00(-3.83%)
Nov 28, 2022 0.1325 0.1382 0.1280 0.1280 208,612 -0.01(-6.91%)
Nov 25, 2022 0.1325 0.1399 0.1300 0.1375 412,255 +0.00(+1.85%)
Nov 23, 2022 0.1348 0.1399 0.1300 0.1350 50,841 +0.00(+3.13%)
Nov 22, 2022 0.1351 0.1400 0.1302 0.1309 83,193 -0.00(-0.76%)
Nov 21, 2022 0.1370 0.1370 0.1319 0.1319 29,727 -0.01(-5.79%)
Nov 18, 2022 0.1362 0.1400 0.1316 0.1400 38,230 +0.00(+2.12%)
Nov 17, 2022 0.1350 0.1371 0.1300 0.1371 57,099 +0.01(+5.46%)
Nov 16, 2022 0.1430 0.1430 0.1300 0.1300 93,212 -0.00(-3.20%)
Nov 15, 2022 0.1375 0.1390 0.1300 0.1343 130,220 +0.00(+3.15%)
Nov 14, 2022 0.1610 0.1610 0.1300 0.1302 39,253 -0.01(-9.21%)
Nov 11, 2022 0.1356 0.1490 0.1336 0.1434 131,572 +0.01(+8.64%)
Nov 10, 2022 0.1300 0.1398 0.1300 0.1320 82,216 -0.00(-0.45%)
Nov 09, 2022 0.1330 0.1376 0.1323 0.1326 16,441 -0.01(-5.76%)
Nov 08, 2022 0.1490 0.1500 0.1321 0.1407 55,679 -0.00(-2.70%)
Nov 07, 2022 0.1445 0.1472 0.1364 0.1446 74,705 -0.00(-0.28%)
Nov 04, 2022 0.1346 0.1490 0.1346 0.1450 254,328 +0.01(+7.41%)
Nov 03, 2022 0.1190 0.1398 0.1190 0.1350 110,379 +0.01(+3.85%)
Nov 02, 2022 0.1200 0.1420 0.1172 0.1300 71,044 -0.01(-7.28%)
Nov 01, 2022 0.1490 0.1490 0.1308 0.1402 105,753 +0.01(+4.08%)
Oct 31, 2022 0.1200 0.1466 0.1200 0.1347 105,458 -0.00(-2.04%)
Oct 28, 2022 0.1318 0.1441 0.1312 0.1375 55,352 +0.00(+0.73%)
Oct 27, 2022 0.1402 0.1471 0.1355 0.1365 45,120 +0.00(+1.11%)
Oct 26, 2022 0.1325 0.1469 0.1250 0.1350 28,193 -0.01(-3.57%)
Oct 25, 2022 0.1552 0.1557 0.1390 0.1400 232,135 +0.00(+0.29%)
Oct 24, 2022 0.1499 0.1500 0.1396 0.1396 134,100 -0.00(-2.38%)
Oct 21, 2022 0.1436 0.1500 0.1363 0.1430 76,509 +0.00(+2.58%)
Oct 20, 2022 0.1260 0.1459 0.1260 0.1394 167,262 +0.01(+5.13%)
Oct 19, 2022 0.1294 0.1326 0.1196 0.1326 205,191 +0.01(+9.68%)
Oct 18, 2022 0.1225 0.1327 0.1201 0.1209 146,436 -0.01(-4.05%)
Oct 17, 2022 0.1200 0.1281 0.1200 0.1260 85,405 +0.00(+3.62%)
Oct 14, 2022 0.1291 0.1300 0.1203 0.1216 69,766 -0.00(-3.80%)
Oct 13, 2022 0.1285 0.1285 0.1200 0.1264 5,112 +0.00(+1.61%)
Oct 12, 2022 0.1270 0.1328 0.1211 0.1244 94,993 -0.00(-0.24%)
Oct 11, 2022 0.1300 0.1340 0.1223 0.1247 87,436 -0.00(-0.48%)
Oct 10, 2022 0.1200 0.1300 0.1200 0.1253 48,632 +0.00(+0.24%)
Oct 07, 2022 0.1330 0.1360 0.1250 0.1250 99,327 -0.01(-3.99%)
Oct 06, 2022 0.1300 0.1395 0.1300 0.1302 51,316 -0.01(-6.53%)
Oct 05, 2022 0.1600 0.1600 0.1321 0.1393 25,408 +0.00(+2.58%)
Oct 04, 2022 0.1453 0.1500 0.1358 0.1358 154,735 -0.00(-1.81%)
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.