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 (%)
Feb 28, 2022 0.2879 0.2987 0.2500 0.2550 449,921 -0.04(-12.88%)
Feb 25, 2022 0.2600 0.2970 0.2627 0.2927 373,418 +0.03(+12.58%)
Feb 24, 2022 0.2311 0.2696 0.2026 0.2600 262,997 +0.01(+4.00%)
Feb 23, 2022 0.2473 0.2758 0.2471 0.2500 341,508 -0.01(-3.29%)
Feb 22, 2022 0.2670 0.2798 0.2476 0.2585 569,478 -0.03(-9.71%)
Feb 18, 2022 0.2863 0 -0.00(-1.28%)
Feb 17, 2022 0.3090 0.3090 0.2676 0.2900 224,605 -0.00(-0.03%)
Feb 16, 2022 0.3000 0.3000 0.2795 0.2901 176,493 -0.01(-3.01%)
Feb 15, 2022 0.3012 0.3060 0.2945 0.2991 175,112 -0.00(-1.29%)
Feb 14, 2022 0.3049 0.3221 0.2943 0.3030 167,648 -0.01(-3.50%)
Feb 11, 2022 0.3150 0.3320 0.3000 0.3140 167,707 -0.00(-1.44%)
Feb 10, 2022 0.4205 0.4205 0.2886 0.3186 487,399 -0.01(-2.75%)
Feb 09, 2022 0.2900 0.3276 0.2888 0.3276 237,700 +0.03(+9.20%)
Feb 08, 2022 0.3220 0.3220 0.2990 0.3000 426,895 -0.01(-4.67%)
Feb 07, 2022 0.3062 0.3257 0.3000 0.3147 120,052 +0.01(+1.65%)
Feb 04, 2022 0.3100 0.3180 0.3040 0.3096 250,043 -0.00(-1.09%)
Feb 03, 2022 0.3181 0.3130 85,079 -0.01(-2.22%)
Feb 02, 2022 0.3222 0.3280 0.3113 0.3201 376,092 +0.00(+1.49%)
Feb 01, 2022 0.3160 0.3300 0.3109 0.3154 296,001 -0.01(-2.77%)
Jan 31, 2022 0.3250 0.3470 0.3144 0.3244 163,205 +0.00(+0.75%)
Jan 28, 2022 0.3101 0.3329 0.3101 0.3220 165,631 -0.01(-2.42%)
Jan 27, 2022 0.3100 0.3550 0.3100 0.3300 762,571 -0.02(-4.79%)
Jan 26, 2022 0.3540 0.3701 0.3370 0.3466 304,760 +0.00(+0.09%)
Jan 25, 2022 0.3172 0.3985 0.3172 0.3463 509,472 +0.01(+2.97%)
Jan 24, 2022 0.3549 0.3634 0.3200 0.3363 671,865 -0.04(-10.68%)
Jan 21, 2022 0.3610 0.3795 0.3581 0.3765 205,143 -0.01(-2.21%)
Jan 20, 2022 0.3860 0.4099 0.3765 0.3850 207,765 +0.00(+0.03%)
Jan 19, 2022 0.3855 0.4010 0.3750 0.3849 332,202 -0.02(-3.78%)
Jan 18, 2022 0.3700 0.4158 0.3118 0.4000 1,465,628 +0.04(+10.38%)
Jan 14, 2022 0.3624 0 +0.02(+5.32%)
Jan 13, 2022 0.3255 0.3900 0.3039 0.3441 538,436 +0.02(+7.53%)
Jan 12, 2022 0.3026 0.3327 0.3022 0.3200 482,782 +0.01(+3.23%)
Jan 11, 2022 0.3000 0.3237 0.3000 0.3100 386,715 +0.01(+3.37%)
Jan 10, 2022 0.3000 0.3078 0.2752 0.2999 360,728 -0.01(-3.01%)
Jan 07, 2022 0.2990 0.3160 0.2790 0.3092 380,043 +0.01(+3.38%)
Jan 06, 2022 0.3210 0.3210 0.2950 0.2991 458,850 -0.04(-11.59%)
Jan 05, 2022 0.3420 0.3590 0.2857 0.3383 1,766,655 -0.02(-6.21%)
Jan 04, 2022 0.3600 0.3817 0.3488 0.3607 205,371 +0.00(+1.18%)
Jan 03, 2022 0.3756 0.3894 0.3500 0.3565 381,674 -0.00(-0.28%)
Dec 31, 2021 0.3350 0.3700 0.3300 0.3575 428,007 +0.01(+3.89%)
Dec 30, 2021 0.3518 0.3524 0.3250 0.3441 490,522 -0.01(-3.07%)
Dec 29, 2021 0.3741 0.3900 0.3429 0.3550 412,187 -0.01(-1.83%)
Dec 28, 2021 0.3950 0.3950 0.3500 0.3616 197,862 -0.03(-8.46%)
Dec 27, 2021 0.3622 0.3950 0.3169 0.3950 458,100 +0.03(+8.76%)
Dec 23, 2021 0.3429 0.3824 0.3343 0.3632 377,426 +0.03(+8.58%)
Dec 22, 2021 0.3250 0.3514 0.3110 0.3345 610,007 +0.02(+7.90%)
Dec 21, 2021 0.3420 0.3420 0.3000 0.3100 197,533 -0.00(-1.08%)
Dec 20, 2021 0.2910 0.3227 0.2810 0.3134 489,397 +0.04(+15.65%)
Dec 17, 2021 0.2500 0.3000 0.2500 0.2710 438,522 +0.00(+0.18%)
Dec 16, 2021 0.2980 0.2980 0.2542 0.2705 352,393 -0.01(-3.39%)
Dec 15, 2021 0.2760 0.2800 0.2399 0.2800 353,953 +0.01(+5.62%)
Dec 14, 2021 0.2520 0.2820 0.2520 0.2651 579,805 +0.01(+1.96%)
Dec 13, 2021 0.3020 0.3220 0.2600 0.2600 526,259 -0.05(-16.13%)
Dec 10, 2021 0.3020 0.3291 0.3020 0.3100 175,307 -0.01(-4.50%)
Dec 09, 2021 0.3200 0.3246 0.3020 0.3246 298,526 +0.01(+1.60%)
Dec 08, 2021 0.2960 0.3253 0.2905 0.3195 566,284 -0.00(-0.44%)
Dec 07, 2021 0.3479 0.3479 0.3115 0.3209 346,342 -0.00(-1.50%)
Dec 06, 2021 0.3675 0.3750 0.3045 0.3258 375,391 -0.01(-3.21%)
Dec 03, 2021 0.3900 0.3922 0.3215 0.3366 764,985 -0.05(-12.21%)
Dec 02, 2021 0.4211 0.4211 0.3700 0.3834 899,956 -0.03(-7.84%)
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.