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 +0.0011 (+2.25%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 22, 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 (%)
Oct 29, 2021 0.3660 0.3660 0.3280 0.3430 247,842 +0.01(+3.06%)
Oct 28, 2021 0.3383 0.3600 0.3260 0.3328 839,208 -0.00(-0.66%)
Oct 27, 2021 0.3522 0.3729 0.3300 0.3350 495,249 -0.02(-5.18%)
Oct 26, 2021 0.2831 0.3536 0.3533 1,835,370 +0.06(+20.50%)
Oct 25, 2021 0.3030 0.3044 0.2809 0.2932 392,464 -0.01(-3.87%)
Oct 22, 2021 0.3040 0.3300 0.2850 0.3050 635,058 -0.01(-2.80%)
Oct 21, 2021 0.3701 0.3890 0.2999 0.3138 1,590,785 -0.05(-12.83%)
Oct 20, 2021 0.3650 0.4000 0.3410 0.3600 2,945,983 +0.05(+16.81%)
Oct 19, 2021 0.2682 0.3082 0.2682 0.3082 900,532 +0.04(+13.73%)
Oct 18, 2021 0.2286 0.2754 0.2200 0.2710 1,044,908 +0.05(+22.35%)
Oct 15, 2021 0.2200 0.2225 0.1900 0.2215 301,350 +0.02(+9.65%)
Oct 14, 2021 0.1934 0.2100 0.1934 0.2020 429,478 +0.00(+1.25%)
Oct 13, 2021 0.2205 0.2205 0.1900 0.1995 226,524 -0.00(-1.87%)
Oct 12, 2021 0.1900 0.2133 0.1900 0.2033 82,747 +0.00(+1.65%)
Oct 11, 2021 0.2140 0.2140 0.1897 0.2000 73,686 -0.01(-4.26%)
Oct 08, 2021 0.2189 0.2189 0.2000 0.2089 498,893 +0.00(+2.40%)
Oct 07, 2021 0.1950 0.2064 0.1888 0.2040 298,298 +0.02(+11.78%)
Oct 06, 2021 0.1969 0.1969 0.1719 0.1825 726,102 +0.00(+1.39%)
Oct 05, 2021 0.1800 0.1875 0.1800 0.1800 320,209 -0.01(-5.61%)
Oct 04, 2021 0.1940 0.1968 0.1801 0.1907 299,190 -0.01(-3.10%)
Oct 01, 2021 0.1973 0.2160 0.1900 0.1968 183,297 -0.00(-0.30%)
Sep 30, 2021 0.1857 0.2117 0.1857 0.1974 170,465 -0.00(-1.55%)
Sep 29, 2021 0.1855 0.2143 0.1855 0.2005 217,121 +0.01(+4.97%)
Sep 28, 2021 0.1999 0.2048 0.1890 0.1910 437,193 -0.00(-2.30%)
Sep 27, 2021 0.1952 0.2037 0.1933 0.1955 297,599 -0.01(-3.60%)
Sep 24, 2021 0.1999 0.2098 0.1918 0.2028 509,841 +0.01(+2.63%)
Sep 23, 2021 0.2000 0.2052 0.1910 0.1976 224,307 +0.00(+1.02%)
Sep 22, 2021 0.1903 0.2230 0.1903 0.1956 368,876 -0.01(-3.50%)
Sep 21, 2021 0.1910 0.2089 0.1900 0.2027 65,669 +0.01(+6.52%)
Sep 20, 2021 0.2100 0.2100 0.1800 0.1903 658,716 -0.02(-10.91%)
Sep 17, 2021 0.2150 0.2172 0.2030 0.2136 198,443 -0.00(-2.02%)
Sep 16, 2021 0.1970 0.2250 0.1970 0.2180 180,395 -0.00(-0.91%)
Sep 15, 2021 0.2141 0.2400 0.2125 0.2200 445,661 -0.01(-3.42%)
Sep 14, 2021 0.2420 0.2500 0.2231 0.2278 471,239 -0.02(-7.59%)
Sep 13, 2021 0.2070 0.2495 0.2070 0.2465 382,116 +0.02(+7.22%)
Sep 10, 2021 0.2298 0.2312 0.2173 0.2299 81,303 +0.00(+1.95%)
Sep 09, 2021 0.2380 0.2380 0.2200 0.2255 173,833 +0.00(+0.49%)
Sep 08, 2021 0.2200 0.2300 0.2194 0.2244 92,806 +0.00(+1.95%)
Sep 07, 2021 0.2400 0.2466 0.2150 0.2201 181,751 -0.02(-6.50%)
Sep 03, 2021 0.2124 0.2144 0.2030 0.2354 73,713 +0.02(+10.83%)
Sep 02, 2021 0.2610 0.2610 0.2096 0.2124 129,851 -0.01(-3.45%)
Sep 01, 2021 0.1995 0.2465 0.1830 0.2200 1,052,933 +0.02(+11.11%)
Aug 31, 2021 0.1900 0.2021 0.1900 0.1980 173,112 -0.01(-4.76%)
Aug 30, 2021 0.2040 0.2215 0.1905 0.2079 317,065 +0.00(+1.91%)
Aug 27, 2021 0.1960 0.2100 0.1960 0.2040 96,809 +0.01(+3.24%)
Aug 26, 2021 0.1992 0.2100 0.1825 0.1976 116,118 -0.00(-0.40%)
Aug 25, 2021 0.1900 0.2063 0.1900 0.1984 182,322 -0.00(-1.78%)
Aug 24, 2021 0.2000 0.2058 0.1966 0.2020 144,132 +0.00(+1.00%)
Aug 23, 2021 0.2000 0.2062 0.1810 0.2000 380,531 +0.01(+3.09%)
Aug 20, 2021 0.1928 0.2044 0.1892 0.1940 332,676 -0.01(-3.00%)
Aug 19, 2021 0.2200 0.2200 0.1955 0.2000 184,011 -0.00(-1.62%)
Aug 18, 2021 0.1990 0.2152 0.1990 0.2033 153,050 -0.00(-2.17%)
Aug 17, 2021 0.2042 0.2138 0.2042 0.2078 153,052 -0.01(-3.39%)
Aug 16, 2021 0.2075 0.2230 0.2049 0.2151 217,410 +0.01(+2.43%)
Aug 13, 2021 0.2080 0.2200 0.2080 0.2100 167,763 -0.00(-1.55%)
Aug 12, 2021 0.2144 0.2200 0.2100 0.2133 179,199 +0.00(+1.47%)
Aug 11, 2021 0.2005 0.2249 0.2005 0.2102 160,486 -0.01(-4.24%)
Aug 10, 2021 0.2140 0.2195 0.1997 0.2195 158,454 +0.00(+2.05%)
Aug 09, 2021 0.2259 0.2259 0.1958 0.2151 262,848 -0.00(-0.55%)
Aug 06, 2021 0.2261 0.2367 0.2097 0.2163 258,946 -0.00(-1.68%)
Aug 05, 2021 0.2088 0.2352 0.2006 0.2200 218,791 +0.00(+1.01%)
Aug 04, 2021 0.2500 0.2500 0.2100 0.2178 583,876 -0.02(-7.67%)
Aug 03, 2021 0.2155 0.2550 0.2155 0.2359 405,901 +0.02(+7.72%)
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.