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 )

0.0489 +0.0019 (+4.04%)
Streaming Delayed Price Updated: 3:35 PM 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 (%)
Sep 30, 2022 0.1418 0.1471 0.1396 0.1471 11,966 +0.01(+3.52%)
Sep 29, 2022 0.1343 0.1526 0.1343 0.1421 30,903 +0.00(+0.00%)
Sep 28, 2022 0.1459 0.1487 0.1340 0.1421 77,227 -0.01(-3.99%)
Sep 27, 2022 0.1393 0.1500 0.1393 0.1480 67,991 +0.01(+10.86%)
Sep 26, 2022 0.1300 0.1344 0.1287 0.1335 115,886 -0.00(-0.22%)
Sep 23, 2022 0.1438 0.1475 0.1324 0.1338 127,015 -0.01(-9.29%)
Sep 22, 2022 0.1500 0.1558 0.1430 0.1475 211,861 -0.01(-4.16%)
Sep 21, 2022 0.1547 0.1582 0.1524 0.1539 240,958 -0.00(-2.90%)
Sep 20, 2022 0.1800 0.1800 0.1510 0.1585 281,244 -0.01(-3.88%)
Sep 19, 2022 0.1751 0.1758 0.1647 0.1649 60,839 -0.01(-3.79%)
Sep 16, 2022 0.1700 0.1771 0.1678 0.1714 74,565 -0.00(-1.44%)
Sep 15, 2022 0.1762 0.1870 0.1700 0.1739 46,217 +0.00(+0.06%)
Sep 14, 2022 0.1782 0.1900 0.1734 0.1738 118,601 +0.00(+1.94%)
Sep 13, 2022 0.1555 0.1705 0.1555 0.1705 67,175 +0.00(+0.35%)
Sep 12, 2022 0.1715 0.1756 0.1609 0.1699 162,920 +0.00(+2.91%)
Sep 09, 2022 0.1835 0.1835 0.1604 0.1651 35,302 -0.01(-4.01%)
Sep 08, 2022 0.1818 0.1880 0.1621 0.1720 140,970 -0.00(-2.38%)
Sep 07, 2022 0.1790 0.1885 0.1700 0.1762 94,477 +0.01(+3.83%)
Sep 06, 2022 0.1900 0.1900 0.1667 0.1697 116,243 -0.02(-10.26%)
Sep 02, 2022 0.1640 0.1903 0.1589 0.1891 262,027 +0.02(+11.96%)
Sep 01, 2022 0.1600 0.1689 0.1527 0.1689 200,483 +0.01(+6.70%)
Aug 31, 2022 0.1504 0.1658 0.1504 0.1583 138,983 -0.00(-0.25%)
Aug 30, 2022 0.1500 0.1790 0.1500 0.1587 101,405 -0.00(-1.55%)
Aug 29, 2022 0.1549 0.1701 0.1534 0.1612 259,529 -0.00(-1.83%)
Aug 26, 2022 0.1550 0.1747 0.1527 0.1642 181,066 +0.01(+5.94%)
Aug 25, 2022 0.1650 0.1650 0.1529 0.1550 219,041 -0.01(-4.62%)
Aug 24, 2022 0.1830 0.1830 0.1540 0.1625 63,465 +0.01(+4.77%)
Aug 23, 2022 0.1788 0.1788 0.1536 0.1551 162,870 -0.01(-3.66%)
Aug 22, 2022 0.1721 0.1800 0.1600 0.1610 271,292 -0.01(-8.52%)
Aug 19, 2022 0.1900 0.2000 0.1760 0.1760 193,485 -0.01(-5.73%)
Aug 18, 2022 0.1810 0.1960 0.1810 0.1867 60,766 +0.01(+3.15%)
Aug 17, 2022 0.1858 0.1930 0.1800 0.1810 130,691 -0.01(-5.68%)
Aug 16, 2022 0.1900 0.2090 0.1810 0.1919 184,761 +0.01(+3.28%)
Aug 15, 2022 0.1896 0.1960 0.1811 0.1858 360,180 -0.00(-0.32%)
Aug 12, 2022 0.1955 0.2110 0.1810 0.1864 537,981 +0.01(+3.56%)
Aug 11, 2022 0.2150 0.2200 0.1800 0.1800 608,263 -0.03(-14.24%)
Aug 10, 2022 0.1940 0.2374 0.1800 0.2099 3,040,476 +0.04(+27.21%)
Aug 09, 2022 0.1336 0.1720 0.1336 0.1650 1,476,911 +0.03(+19.83%)
Aug 08, 2022 0.1353 0.1407 0.1240 0.1377 91,825 -0.00(-1.50%)
Aug 05, 2022 0.1301 0.1438 0.1301 0.1398 147,010 -0.00(-0.14%)
Aug 04, 2022 0.1443 0.1450 0.1321 0.1400 146,280 -0.01(-4.44%)
Aug 03, 2022 0.1462 0.1500 0.1437 0.1465 27,848 -0.00(-1.28%)
Aug 02, 2022 0.1493 0.1560 0.1339 0.1484 81,783 -0.00(-0.54%)
Aug 01, 2022 0.1276 0.1507 0.1276 0.1492 25,559 +0.01(+10.27%)
Jul 29, 2022 0.1335 0.1393 0.1330 0.1353 113,500 -0.00(-0.07%)
Jul 28, 2022 0.1350 0.1399 0.1284 0.1354 221,284 +0.00(+1.42%)
Jul 27, 2022 0.1347 0.1347 0.1276 0.1335 168,736 +0.00(+0.38%)
Jul 26, 2022 0.1360 0.1360 0.1304 0.1330 63,725 -0.00(-1.48%)
Jul 25, 2022 0.1450 0.1450 0.1275 0.1350 122,598 +0.00(+3.21%)
Jul 22, 2022 0.1288 0.1350 0.1275 0.1308 163,099 -0.00(-0.15%)
Jul 21, 2022 0.1222 0.1335 0.1222 0.1310 46,810 -0.00(-0.83%)
Jul 20, 2022 0.1240 0.1369 0.1240 0.1321 83,653 -0.01(-5.71%)
Jul 19, 2022 0.1363 0.1461 0.1351 0.1401 146,852 +0.00(+0.07%)
Jul 18, 2022 0.1463 0.1500 0.1309 0.1400 60,432 +0.00(+2.94%)
Jul 15, 2022 0.1494 0.1494 0.1360 0.1360 45,346 -0.01(-5.62%)
Jul 14, 2022 0.1503 0.1503 0.1391 0.1441 109,793 -0.00(-1.03%)
Jul 13, 2022 0.1340 0.1498 0.1340 0.1456 56,880 +0.00(+0.41%)
Jul 12, 2022 0.1500 0.1500 0.1426 0.1450 32,922 -0.01(-4.98%)
Jul 11, 2022 0.1458 0.1526 0.1457 0.1526 36,905 +0.00(+2.69%)
Jul 08, 2022 0.1460 0.1488 0.1450 0.1486 22,200 +0.00(+2.55%)
Jul 07, 2022 0.1400 0.1499 0.1232 0.1449 109,476 +0.01(+5.00%)
Jul 06, 2022 0.1290 0.1495 0.1290 0.1380 221,072 -0.00(-1.36%)
Jul 05, 2022 0.1370 0.1600 0.1370 0.1399 68,442 -0.04(-20.06%)
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.