Skip to main content

ST Georges Eco Mng Corp (OP: SXOOF )

0.0493 +0.0023 (+4.89%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.4207 0.4264 0.4207 0.4264 1,020 +0.00(+0.09%)
Jan 30, 2018 0.4888 0.4998 0.4260 0.4260 5,925 -0.07(-14.90%)
Jan 29, 2018 0.4400 0.5200 0.4400 0.5006 34,864 +0.13(+33.49%)
Jan 26, 2018 0.3840 0.3840 0.3750 0.3750 1,510 -0.00(-0.92%)
Jan 25, 2018 0.3310 0.4087 0.3310 0.3785 23,840 +0.05(+16.10%)
Jan 24, 2018 0.3422 0.3879 0.3138 0.3260 28,200 -0.07(-18.34%)
Jan 23, 2018 0.4298 0.4480 0.3798 0.3992 27,630 -0.04(-9.27%)
Jan 22, 2018 0.5006 0.5590 0.3966 0.4400 137,069 +0.01(+3.31%)
Jan 19, 2018 0.3135 0.5152 0.3040 0.4259 177,381 +0.16(+58.92%)
Jan 18, 2018 0.8063 0.8770 0.2360 0.2680 385,698 -0.55(-67.44%)
Jan 17, 2018 1.110 1.150 0.6800 0.8230 248,156 -0.63(-43.24%)
Jan 16, 2018 2.180 2.200 1.433 1.450 63,594 -0.51(-26.16%)
Jan 12, 2018 1.964 1.964 1.964 0 +0.20(+11.54%)
Jan 11, 2018 1.490 1.837 1.417 1.761 38,909 +0.56(+46.73%)
Jan 10, 2018 0.9600 1.201 0.9600 1.200 13,271 +0.26(+27.09%)
Jan 09, 2018 0.9137 1.040 0.8220 0.9442 53,806 -0.11(-10.81%)
Jan 08, 2018 0.9400 1.219 0.8990 1.059 183,740 +0.20(+23.09%)
Jan 05, 2018 0.5400 0.8602 0.5400 0.8600 114,780 +0.43(+101.17%)
Jan 04, 2018 0.4600 0.4710 0.4195 0.4275 44,212 +0.02(+3.89%)
Jan 03, 2018 0.4100 0.4700 0.4100 0.4115 35,237 +0.04(+11.13%)
Jan 02, 2018 0.3230 0.3783 0.2900 0.3703 56,230 +0.13(+53.02%)
Dec 29, 2017 0.2420 0.2420 0.2420 0 -0.03(-12.29%)
Dec 28, 2017 0.3000 0.3000 0.2759 0.2759 16,000 -0.05(-16.39%)
Dec 27, 2017 0.3688 0.3850 0.3300 0.3300 108,400 +0.05(+17.86%)
Dec 26, 2017 0.3736 0.4000 0.2800 0.2800 132,457 -0.07(-19.66%)
Dec 22, 2017 0.2300 0.3485 0.2300 0.3485 38,300 +0.13(+58.41%)
Dec 21, 2017 0.1790 0.2300 0.1790 0.2200 60,252 +0.04(+22.97%)
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.