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 (%)
Apr 30, 2018 0.3000 0.3000 0.2648 0.2750 6,500 -0.03(-9.84%)
Apr 27, 2018 0.3042 0.3290 0.3042 0.3050 9,050 +0.02(+8.04%)
Apr 26, 2018 0.2940 0.2940 0.2823 0.2823 7,880 -0.05(-15.02%)
Apr 25, 2018 0.3360 0.3699 0.3250 0.3322 12,226 -0.03(-9.09%)
Apr 24, 2018 0.3247 0.3796 0.3247 0.3654 6,100 +0.10(+35.33%)
Apr 23, 2018 0.2700 0.2700 0.2700 0.2700 4,500 +0.01(+3.52%)
Apr 20, 2018 0.1976 0.2785 0.1976 0.2608 19,691 +0.08(+42.14%)
Apr 19, 2018 0.1963 0.1963 0.1835 0.1835 4,500 -0.01(-6.47%)
Apr 17, 2018 0.1962 0.1962 0.1962 0 -0.01(-5.72%)
Apr 16, 2018 0.2237 0.2237 0.2081 0.2081 8,800 -0.03(-13.47%)
Apr 13, 2018 0.2366 0.2405 0.2366 0.2405 2,000 +0.04(+20.31%)
Apr 09, 2018 0.1999 0.1999 0.1999 0 -0.01(-4.81%)
Apr 05, 2018 0.2100 0.2100 0.2100 0 +0.07(+54.75%)
Apr 04, 2018 0.1131 0.1418 0.1131 0.1357 18,150 -0.06(-29.62%)
Mar 29, 2018 0.1928 0.1928 0.1928 0 -0.00(-1.43%)
Mar 28, 2018 0.1956 0.1956 0.1956 0.1956 500 -0.01(-6.19%)
Mar 27, 2018 0.2085 0.2085 0.2085 0.2085 1,100 +0.01(+4.25%)
Mar 26, 2018 0.2400 0.2400 0.2000 0.2000 6,100 -0.01(-2.91%)
Mar 23, 2018 0.2100 0.2100 0.2040 0.2060 26,432 -0.02(-10.43%)
Mar 22, 2018 0.2256 0.2300 0.2256 0.2300 6,000 +0.00(+0.92%)
Mar 21, 2018 0.2235 0.2300 0.2235 0.2279 14,000 +0.00(+1.29%)
Mar 20, 2018 0.2241 0.2250 0.2241 0.2250 36,000 +0.01(+4.31%)
Mar 16, 2018 0.2157 0.2157 0.2157 0 -0.01(-3.96%)
Mar 15, 2018 0.2209 0.2246 0.2209 0.2246 27,800 +0.00(+1.03%)
Mar 13, 2018 0.2223 0.2223 0.2223 0 -0.01(-5.40%)
Mar 12, 2018 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+1.25%)
Mar 09, 2018 0.2321 0.2321 0.2321 0.2321 2,000 -0.00(-1.23%)
Mar 08, 2018 0.2350 0.2350 0.2350 0.2350 10,010 -0.00(-0.55%)
Mar 07, 2018 0.2730 0.2730 0.2300 0.2363 38,588 +0.00(+0.55%)
Mar 06, 2018 0.2845 0.2845 0.2350 0.2350 148,027 -0.08(-26.49%)
Mar 05, 2018 0.2989 0.3197 0.2988 0.3197 22,170 +0.01(+2.73%)
Mar 02, 2018 0.3300 0.3300 0.3112 0.3112 8,500 -0.01(-4.25%)
Feb 26, 2018 0.3250 0.3250 0.3250 0 -0.01(-1.66%)
Feb 23, 2018 0.3350 0.3350 0.3150 0.3305 28,650 +0.01(+2.96%)
Feb 22, 2018 0.2850 0.3246 0.2850 0.3210 11,100 +0.03(+10.69%)
Feb 21, 2018 0.3065 0.3065 0.2900 0.2900 5,500 -0.02(-6.45%)
Feb 20, 2018 0.2900 0.3100 0.2900 0.3100 40,922 +0.02(+6.90%)
Feb 16, 2018 0.2900 0.2900 0.2900 0 -0.05(-14.71%)
Feb 14, 2018 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Feb 13, 2018 0.3224 0.3224 0.3100 0.3150 10,000 -0.02(-5.52%)
Feb 12, 2018 0.3359 0.3433 0.3200 0.3334 27,700 -0.00(-0.77%)
Feb 09, 2018 0.3360 0.3360 0.3360 0.3360 600 -0.01(-3.09%)
Feb 08, 2018 0.3900 0.3900 0.3467 0.3467 7,650 -0.06(-15.15%)
Feb 07, 2018 0.3261 0.4086 0.3221 0.4086 56,308 +0.11(+37.76%)
Feb 05, 2018 0.2966 0.2966 0.2966 0 -0.05(-15.26%)
Feb 02, 2018 0.3701 0.3701 0.2996 0.3500 32,100 -0.02(-5.41%)
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.