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 )

0.0521 -0.0024 (-4.40%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 30, 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 (%)
Feb 29, 2024 0.0472 0.0520 0.0446 0.0520 471,381 +0.00(+0.58%)
Feb 28, 2024 0.0564 0.0564 0.0516 0.0517 20,375 +0.00(+2.17%)
Feb 27, 2024 0.0481 0.0534 0.0472 0.0506 52,234 +0.00(+4.98%)
Feb 26, 2024 0.0510 0.0544 0.0482 0.0482 63,560 -0.01(-14.08%)
Feb 23, 2024 0.0454 0.0562 0.0454 0.0561 46,724 +0.00(+1.63%)
Feb 22, 2024 0.0450 0.0560 0.0450 0.0552 97,056 -0.00(-0.54%)
Feb 21, 2024 0.0469 0.0555 0.0469 0.0555 205,104 +0.01(+11.00%)
Feb 20, 2024 0.0500 0.0562 0.0481 0.0500 144,377 -0.01(-10.71%)
Feb 16, 2024 0.0568 0.0600 0.0545 0.0560 188,096 +0.00(+2.38%)
Feb 15, 2024 0.0558 0.0571 0.0547 0.0547 42,602 -0.00(-4.54%)
Feb 14, 2024 0.0535 0.0590 0.0535 0.0573 119,198 +0.00(+0.35%)
Feb 13, 2024 0.0628 0.0628 0.0550 0.0571 207,578 +0.00(+0.18%)
Feb 12, 2024 0.0621 0.0637 0.0570 0.0570 409,628 -0.00(-7.77%)
Feb 09, 2024 0.0632 0.0677 0.0553 0.0618 100,925 -0.00(-2.22%)
Feb 08, 2024 0.0643 0.0668 0.0632 0.0632 87,670 -0.00(-7.06%)
Feb 07, 2024 0.0631 0.0680 0.0627 0.0680 92,295 +0.00(+1.49%)
Feb 06, 2024 0.0640 0.0670 0.0629 0.0670 283,255 +0.00(+6.69%)
Feb 05, 2024 0.0600 0.0689 0.0600 0.0628 45,351 -0.00(-0.32%)
Feb 02, 2024 0.0625 0.0670 0.0625 0.0630 53,745 +0.00(+2.77%)
Feb 01, 2024 0.0620 0.0620 0.0613 0.0613 12,225 -0.00(-1.13%)
Jan 31, 2024 0.0680 0.0687 0.0604 0.0620 203,903 -0.01(-10.53%)
Jan 30, 2024 0.0632 0.0693 0.0623 0.0693 70,187 +0.01(+19.48%)
Jan 29, 2024 0.0596 0.0632 0.0520 0.0580 17,774 -0.01(-8.81%)
Jan 26, 2024 0.0480 0.0636 0.0480 0.0636 28,669 +0.00(+3.25%)
Jan 25, 2024 0.0580 0.0635 0.0580 0.0616 121,204 -0.00(-0.32%)
Jan 24, 2024 0.0617 0.0644 0.0578 0.0618 41,285 -0.00(-2.98%)
Jan 23, 2024 0.0672 0.0672 0.0635 0.0637 86,606 +0.00(+1.11%)
Jan 22, 2024 0.0570 0.0658 0.0570 0.0630 151,809 -0.00(-0.32%)
Jan 19, 2024 0.0620 0.0683 0.0619 0.0632 249,836 +0.00(+6.22%)
Jan 18, 2024 0.0655 0.0655 0.0537 0.0595 249,450 -0.00(-2.46%)
Jan 17, 2024 0.0660 0.0716 0.0610 0.0610 343,075 -0.01(-12.61%)
Jan 16, 2024 0.0693 0.0701 0.0622 0.0698 249,047 -0.00(-1.55%)
Jan 12, 2024 0.0786 0.0810 0.0700 0.0709 65,100 -0.01(-7.68%)
Jan 11, 2024 0.0871 0.0871 0.0768 0.0768 52,975 -0.01(-8.57%)
Jan 10, 2024 0.0820 0.0880 0.0820 0.0840 27,457 -0.00(-4.55%)
Jan 09, 2024 0.0800 0.0900 0.0800 0.0880 28,460 +0.00(+2.21%)
Jan 08, 2024 0.0884 0.0899 0.0850 0.0861 47,823 -0.00(-4.76%)
Jan 05, 2024 0.0730 0.0921 0.0730 0.0904 8,540 +0.01(+7.24%)
Jan 04, 2024 0.0824 0.0859 0.0824 0.0843 1,183 +0.00(+2.31%)
Jan 03, 2024 0.0824 0.0824 0.0824 0.0824 10,050 -0.00(-2.14%)
Jan 02, 2024 0.0700 0.0842 0.0700 0.0842 58,685 +0.01(+8.93%)
Dec 29, 2023 0.0722 0.0778 0.0713 0.0773 91,994 +0.00(+3.34%)
Dec 28, 2023 0.0713 0.0795 0.0713 0.0748 283,979 -0.00(-0.66%)
Dec 27, 2023 0.0758 0.0840 0.0752 0.0753 184,026 -0.01(-16.15%)
Dec 26, 2023 0.0758 0.0898 0.0758 0.0898 379,423 -0.00(-1.32%)
Dec 22, 2023 0.0758 0.0910 0.0758 0.0910 65,975 +0.01(+12.48%)
Dec 21, 2023 0.0788 0.0844 0.0788 0.0809 7,562 +0.00(+2.80%)
Dec 20, 2023 0.0868 0.0874 0.0787 0.0787 52,800 -0.01(-7.52%)
Dec 19, 2023 0.0807 0.0876 0.0806 0.0851 56,484 +0.00(+3.53%)
Dec 18, 2023 0.0822 0.0835 0.0737 0.0822 95,445 +0.00(+4.71%)
Dec 15, 2023 0.0779 0.0785 0.0670 0.0785 110,910 -0.00(-1.88%)
Dec 14, 2023 0.0763 0.0824 0.0763 0.0800 44,516 +0.00(+3.49%)
Dec 13, 2023 0.0750 0.0804 0.0750 0.0773 7,691 -0.00(-0.90%)
Dec 12, 2023 0.0750 0.0798 0.0750 0.0780 42,140 +0.00(+0.00%)
Dec 11, 2023 0.0700 0.0809 0.0700 0.0780 51,715 +0.00(+5.98%)
Dec 08, 2023 0.0860 0.0939 0.0720 0.0736 176,567 -0.02(-20.00%)
Dec 07, 2023 0.0759 0.1033 0.0759 0.0920 185,164 +0.01(+13.58%)
Dec 06, 2023 0.0831 0.0850 0.0810 0.0810 194,545 -0.00(-1.82%)
Dec 05, 2023 0.0778 0.0825 0.0754 0.0825 61,138 +0.00(+1.48%)
Dec 04, 2023 0.0810 0.0850 0.0810 0.0813 129,660 -0.00(-0.37%)
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.