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 (%)
Jul 30, 2021 0.2525 0.2525 0.2033 0.2100 129,220 -0.01(-2.55%)
Jul 29, 2021 0.2250 0.2250 0.1964 0.2155 297,158 +0.01(+3.71%)
Jul 28, 2021 0.2107 0.2107 0.1950 0.2078 179,747 +0.01(+2.67%)
Jul 27, 2021 0.2075 0.2150 0.1995 0.2024 314,098 -0.01(-3.53%)
Jul 26, 2021 0.2060 0.2320 0.2000 0.2098 181,645 -0.00(-1.13%)
Jul 23, 2021 0.2079 0.2214 0.2079 0.2122 126,499 -0.00(-1.26%)
Jul 22, 2021 0.2154 0.2320 0.2028 0.2149 122,992 -0.00(-1.96%)
Jul 21, 2021 0.2161 0.2300 0.2058 0.2192 206,378 +0.01(+2.91%)
Jul 20, 2021 0.2000 0.2369 0.2000 0.2130 282,631 +0.01(+6.50%)
Jul 19, 2021 0.2050 0.2440 0.1919 0.2000 399,165 -0.02(-7.66%)
Jul 16, 2021 0.2226 0.2300 0.2101 0.2166 321,610 -0.00(-0.64%)
Jul 15, 2021 0.2295 0.2295 0.2070 0.2180 223,423 +0.01(+2.88%)
Jul 14, 2021 0.2550 0.2550 0.1984 0.2119 789,433 -0.03(-13.44%)
Jul 13, 2021 0.2413 0.2530 0.2377 0.2448 307,196 -0.00(-1.61%)
Jul 12, 2021 0.2519 0.2577 0.2450 0.2488 594,490 -0.00(-0.04%)
Jul 09, 2021 0.2416 0.2616 0.2400 0.2489 237,873 +0.01(+3.71%)
Jul 08, 2021 0.2550 0.2550 0.2340 0.2400 450,394 -0.01(-4.00%)
Jul 07, 2021 0.2840 0.2840 0.2350 0.2500 539,685 +0.00(+0.32%)
Jul 06, 2021 0.2500 0.2770 0.2487 0.2492 903,581 -0.03(-9.91%)
Jul 02, 2021 0.3110 0.3110 0.2520 0.2766 458,729 -0.02(-7.80%)
Jul 01, 2021 0.2925 0.3200 0.2825 0.3000 85,634 +0.00(+1.42%)
Jun 30, 2021 0.3050 0.3067 0.2781 0.2958 239,238 +0.00(+0.27%)
Jun 29, 2021 0.2710 0.3033 0.2710 0.2950 249,247 +0.01(+4.06%)
Jun 28, 2021 0.3000 0.3296 0.2746 0.2835 1,454,170 +0.01(+2.61%)
Jun 25, 2021 0.2889 0.3000 0.2667 0.2763 533,279 -0.01(-3.05%)
Jun 24, 2021 0.2595 0.3046 0.2494 0.2850 825,660 +0.03(+13.19%)
Jun 23, 2021 0.2620 0.2620 0.2435 0.2518 76,388 -0.01(-2.18%)
Jun 22, 2021 0.2750 0.2750 0.2474 0.2574 392,687 -0.01(-4.67%)
Jun 21, 2021 0.2500 0.2800 0.2500 0.2700 172,180 +0.01(+3.05%)
Jun 18, 2021 0.2625 0.2800 0.2576 0.2620 169,893 -0.01(-4.80%)
Jun 17, 2021 0.2787 0.2900 0.2640 0.2752 239,903 -0.00(-1.71%)
Jun 16, 2021 0.2675 0.2838 0.2675 0.2800 202,782 +0.01(+1.86%)
Jun 15, 2021 0.3000 0.3065 0.2702 0.2749 186,190 -0.02(-6.81%)
Jun 14, 2021 0.2984 0.3069 0.2752 0.2950 320,329 -0.00(-1.21%)
Jun 11, 2021 0.2782 0.3900 0.2750 0.2986 287,605 +0.01(+2.97%)
Jun 10, 2021 0.3053 0.3116 0.2802 0.2900 214,680 -0.02(-6.45%)
Jun 09, 2021 0.3046 0.3275 0.3000 0.3100 278,689 +0.00(+1.61%)
Jun 08, 2021 0.2833 0.3200 0.2758 0.3051 222,771 -0.02(-6.98%)
Jun 07, 2021 0.3361 0.3649 0.2487 0.3280 416,025 +0.00(+0.03%)
Jun 04, 2021 0.2846 0.3310 0.2800 0.3279 286,960 +0.04(+13.11%)
Jun 03, 2021 0.2802 0.2900 0.2684 0.2899 339,189 +0.01(+3.46%)
Jun 02, 2021 0.2980 0.3190 0.2600 0.2802 608,851 -0.03(-10.08%)
Jun 01, 2021 0.3700 0.3710 0.2982 0.3116 774,444 -0.05(-13.83%)
May 28, 2021 0.3246 0.3900 0.3246 0.3616 785,614 +0.04(+11.50%)
May 27, 2021 0.2800 0.3274 0.2500 0.3243 823,731 +0.04(+12.80%)
May 26, 2021 0.2200 0.2875 0.2200 0.2875 366,044 +0.03(+12.75%)
May 25, 2021 0.2580 0.2700 0.2400 0.2550 253,103 +0.01(+3.07%)
May 24, 2021 0.2375 0.2880 0.2350 0.2474 157,851 -0.01(-2.14%)
May 21, 2021 0.2400 0.2600 0.2230 0.2528 249,723 +0.01(+5.33%)
May 20, 2021 0.2600 0.2880 0.2165 0.2400 306,391 -0.01(-5.25%)
May 19, 2021 0.2450 0.2533 0.2290 0.2533 237,950 +0.00(+1.81%)
May 18, 2021 0.2850 0.2850 0.2144 0.2488 397,154 -0.02(-6.50%)
May 17, 2021 0.2417 0.3000 0.2300 0.2661 604,080 +0.04(+15.70%)
May 14, 2021 0.2046 0.2300 0.1950 0.2300 280,073 +0.02(+11.43%)
May 13, 2021 0.2390 0.2500 0.1800 0.2064 393,062 -0.02(-10.61%)
May 12, 2021 0.2005 0.2400 0.1800 0.2309 619,234 +0.02(+7.15%)
May 11, 2021 0.2300 0.2576 0.1983 0.2155 741,041 -0.02(-6.95%)
May 10, 2021 0.2605 0.3000 0.2124 0.2316 747,477 -0.02(-8.78%)
May 07, 2021 0.2667 0.2800 0.2367 0.2539 667,516 +0.00(+1.32%)
May 06, 2021 0.2800 0.2900 0.2400 0.2506 580,522 -0.03(-10.50%)
May 05, 2021 0.2850 0.3000 0.2770 0.2800 371,011 -0.01(-3.25%)
May 04, 2021 0.2986 0.3090 0.2800 0.2894 387,763 -0.02(-6.34%)
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.