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 +0.0013 (+2.67%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 15, 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 (%)
Jun 30, 2021 0.3050 0.3067 0.2781 0.2958 239,238 +0.00(+0.27%)
Jun 29, 2021 0.2710 0.3033 0.2710 0.2950 249,247 +0.01(+4.06%)
Jun 28, 2021 0.3000 0.3296 0.2746 0.2835 1,454,170 +0.01(+2.61%)
Jun 25, 2021 0.2889 0.3000 0.2667 0.2763 533,279 -0.01(-3.05%)
Jun 24, 2021 0.2595 0.3046 0.2494 0.2850 825,660 +0.03(+13.19%)
Jun 23, 2021 0.2620 0.2620 0.2435 0.2518 76,388 -0.01(-2.18%)
Jun 22, 2021 0.2750 0.2750 0.2474 0.2574 392,687 -0.01(-4.67%)
Jun 21, 2021 0.2500 0.2800 0.2500 0.2700 172,180 +0.01(+3.05%)
Jun 18, 2021 0.2625 0.2800 0.2576 0.2620 169,893 -0.01(-4.80%)
Jun 17, 2021 0.2787 0.2900 0.2640 0.2752 239,903 -0.00(-1.71%)
Jun 16, 2021 0.2675 0.2838 0.2675 0.2800 202,782 +0.01(+1.86%)
Jun 15, 2021 0.3000 0.3065 0.2702 0.2749 186,190 -0.02(-6.81%)
Jun 14, 2021 0.2984 0.3069 0.2752 0.2950 320,329 -0.00(-1.21%)
Jun 11, 2021 0.2782 0.3900 0.2750 0.2986 287,605 +0.01(+2.97%)
Jun 10, 2021 0.3053 0.3116 0.2802 0.2900 214,680 -0.02(-6.45%)
Jun 09, 2021 0.3046 0.3275 0.3000 0.3100 278,689 +0.00(+1.61%)
Jun 08, 2021 0.2833 0.3200 0.2758 0.3051 222,771 -0.02(-6.98%)
Jun 07, 2021 0.3361 0.3649 0.2487 0.3280 416,025 +0.00(+0.03%)
Jun 04, 2021 0.2846 0.3310 0.2800 0.3279 286,960 +0.04(+13.11%)
Jun 03, 2021 0.2802 0.2900 0.2684 0.2899 339,189 +0.01(+3.46%)
Jun 02, 2021 0.2980 0.3190 0.2600 0.2802 608,851 -0.03(-10.08%)
Jun 01, 2021 0.3700 0.3710 0.2982 0.3116 774,444 -0.05(-13.83%)
May 28, 2021 0.3246 0.3900 0.3246 0.3616 785,614 +0.04(+11.50%)
May 27, 2021 0.2800 0.3274 0.2500 0.3243 823,731 +0.04(+12.80%)
May 26, 2021 0.2200 0.2875 0.2200 0.2875 366,044 +0.03(+12.75%)
May 25, 2021 0.2580 0.2700 0.2400 0.2550 253,103 +0.01(+3.07%)
May 24, 2021 0.2375 0.2880 0.2350 0.2474 157,851 -0.01(-2.14%)
May 21, 2021 0.2400 0.2600 0.2230 0.2528 249,723 +0.01(+5.33%)
May 20, 2021 0.2600 0.2880 0.2165 0.2400 306,391 -0.01(-5.25%)
May 19, 2021 0.2450 0.2533 0.2290 0.2533 237,950 +0.00(+1.81%)
May 18, 2021 0.2850 0.2850 0.2144 0.2488 397,154 -0.02(-6.50%)
May 17, 2021 0.2417 0.3000 0.2300 0.2661 604,080 +0.04(+15.70%)
May 14, 2021 0.2046 0.2300 0.1950 0.2300 280,073 +0.02(+11.43%)
May 13, 2021 0.2390 0.2500 0.1800 0.2064 393,062 -0.02(-10.61%)
May 12, 2021 0.2005 0.2400 0.1800 0.2309 619,234 +0.02(+7.15%)
May 11, 2021 0.2300 0.2576 0.1983 0.2155 741,041 -0.02(-6.95%)
May 10, 2021 0.2605 0.3000 0.2124 0.2316 747,477 -0.02(-8.78%)
May 07, 2021 0.2667 0.2800 0.2367 0.2539 667,516 +0.00(+1.32%)
May 06, 2021 0.2800 0.2900 0.2400 0.2506 580,522 -0.03(-10.50%)
May 05, 2021 0.2850 0.3000 0.2770 0.2800 371,011 -0.01(-3.25%)
May 04, 2021 0.2986 0.3090 0.2800 0.2894 387,763 -0.02(-6.34%)
May 03, 2021 0.3175 0.3260 0.2900 0.3090 709,072 -0.00(-0.39%)
Apr 30, 2021 0.3203 0.3250 0.3020 0.3102 154,500 -0.00(-1.52%)
Apr 29, 2021 0.3300 0.3300 0.3010 0.3150 395,154 +0.00(+0.80%)
Apr 28, 2021 0.3100 0.3300 0.2995 0.3125 364,422 -0.01(-2.34%)
Apr 27, 2021 0.3090 0.3300 0.2950 0.3200 316,143 +0.01(+1.72%)
Apr 26, 2021 0.3266 0.3300 0.2960 0.3146 497,219 +0.00(+0.58%)
Apr 23, 2021 0.3000 0.3650 0.2950 0.3128 470,100 +0.02(+6.03%)
Apr 22, 2021 0.2950 0.3400 0.2869 0.2950 399,401 -0.01(-3.28%)
Apr 21, 2021 0.3450 0.3450 0.2800 0.3050 266,099 -0.00(-1.58%)
Apr 20, 2021 0.3230 0.3650 0.2900 0.3099 545,802 -0.00(-0.03%)
Apr 19, 2021 0.2800 0.4500 0.2660 0.3100 773,944 +0.04(+14.81%)
Apr 16, 2021 0.2908 0.3000 0.2600 0.2700 709,800 -0.01(-5.26%)
Apr 15, 2021 0.2798 0.3000 0.2529 0.2850 537,145 +0.00(+0.99%)
Apr 14, 2021 0.3064 0.3100 0.2620 0.2822 876,716 -0.02(-6.37%)
Apr 13, 2021 0.3311 0.3400 0.2800 0.3014 888,266 -0.04(-11.35%)
Apr 12, 2021 0.3664 0.3800 0.3100 0.3400 559,554 -0.02(-5.56%)
Apr 09, 2021 0.3557 0.3800 0.3350 0.3600 408,100 +0.02(+4.77%)
Apr 08, 2021 0.3465 0.3592 0.3005 0.3436 1,240,096 -0.01(-3.65%)
Apr 07, 2021 0.3528 0.3623 0.3397 0.3566 463,715 -0.00(-0.03%)
Apr 06, 2021 0.3545 0.3700 0.3446 0.3567 447,359 -0.01(-3.59%)
Apr 05, 2021 0.3888 0.4040 0.3533 0.3700 426,013 -0.02(-5.13%)
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.