Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ST Georges Eco Mng Corp (CSE: SX )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 0.3800 0.3900 0.3400 0.3550 2,184,311 -0.04(-8.97%)
Apr 27, 2018 0.3800 0.4400 0.3650 0.3900 2,198,230 +0.01(+2.63%)
Apr 26, 2018 0.3750 0.3950 0.3550 0.3800 1,410,403 -0.03(-6.17%)
Apr 25, 2018 0.4500 0.4750 0.3900 0.4050 6,940,983 -0.06(-13.83%)
Apr 24, 2018 0.3300 0.5000 0.3200 0.4700 9,456,837 +0.14(+42.42%)
Apr 23, 2018 0.3650 0.3650 0.3150 0.3300 2,036,148 -0.02(-5.71%)
Apr 20, 2018 0.2350 0.3700 0.2200 0.3500 9,771,730 +0.12(+55.56%)
Apr 19, 2018 0.2500 0.2500 0.2250 0.2250 729,148 -0.01(-6.25%)
Apr 18, 2018 0.2550 0.2550 0.2350 0.2400 828,921 +0.01(+2.13%)
Apr 17, 2018 0.2650 0.2700 0.2350 0.2350 896,370 -0.03(-11.32%)
Apr 16, 2018 0.3000 0.3000 0.2500 0.2650 713,836 -0.03(-11.67%)
Apr 13, 2018 0.3050 0.3050 0.2900 0.3000 572,417 +0.00(+0.00%)
Apr 12, 2018 0.2700 0.3200 0.2700 0.3000 2,114,416 +0.03(+13.21%)
Apr 11, 2018 0.2300 0.2650 0.2300 0.2650 651,887 +0.02(+6.00%)
Apr 10, 2018 0.2300 0.2500 0.2200 0.2500 570,787 +0.01(+4.17%)
Apr 09, 2018 0.2600 0.2600 0.2300 0.2400 662,348 -0.01(-4.00%)
Apr 06, 2018 0.2550 0.2650 0.2250 0.2500 1,733,505 -0.02(-5.66%)
Apr 05, 2018 0.1800 0.2800 0.1700 0.2650 2,644,562 +0.10(+55.88%)
Apr 04, 2018 0.1800 0.1800 0.1550 0.1700 842,956 -0.01(-8.11%)
Apr 03, 2018 0.2050 0.2050 0.1700 0.1850 1,786,244 -0.02(-7.50%)
Apr 02, 2018 0.2500 0.2500 0.1750 0.2000 2,614,504 -0.05(-21.57%)
Mar 29, 2018 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Mar 28, 2018 0.2800 0.2800 0.2250 0.2600 1,307,988 -0.02(-7.14%)
Mar 27, 2018 0.2750 0.2800 0.2600 0.2800 761,362 +0.01(+1.82%)
Mar 26, 2018 0.2700 0.2800 0.2500 0.2750 914,992 -0.01(-1.79%)
Mar 23, 2018 0.2800 0.2800 0.2650 0.2800 638,218 +0.00(+0.00%)
Mar 22, 2018 0.2900 0.2900 0.2700 0.2800 616,455 +0.00(+0.00%)
Mar 21, 2018 0.2850 0.3050 0.2750 0.2800 813,199 +0.00(+0.00%)
Mar 20, 2018 0.2750 0.2900 0.2750 0.2800 617,401 -0.00(-1.75%)
Mar 19, 2018 0.2900 0.2900 0.2750 0.2850 355,433 -0.02(-5.00%)
Mar 16, 2018 0.2950 0.3000 0.2800 0.3000 388,109 +0.00(+0.00%)
Mar 15, 2018 0.2950 0.3000 0.2750 0.3000 514,108 +0.01(+1.69%)
Mar 14, 2018 0.2750 0.2950 0.2650 0.2950 1,097,851 +0.01(+3.51%)
Mar 13, 2018 0.2950 0.3050 0.2800 0.2850 524,293 -0.02(-5.00%)
Mar 12, 2018 0.3100 0.3150 0.2950 0.3000 384,351 -0.01(-1.64%)
Mar 09, 2018 0.3100 0.3200 0.2950 0.3050 729,187 -0.01(-1.61%)
Mar 08, 2018 0.2950 0.3100 0.2900 0.3100 1,106,348 +0.01(+1.64%)
Mar 07, 2018 0.3300 0.3450 0.2900 0.3050 4,486,016 +0.01(+1.67%)
Mar 06, 2018 0.3700 0.3850 0.2850 0.3000 7,053,133 -0.06(-16.67%)
Mar 05, 2018 0.3900 0.4150 0.3600 0.3600 1,659,894 -0.05(-12.20%)
Mar 02, 2018 0.3800 0.4250 0.3750 0.4100 2,072,969 +0.03(+9.33%)
Mar 01, 2018 0.3800 0.4000 0.3750 0.3750 716,277 +0.00(+0.00%)
Feb 28, 2018 0.3750 0.3900 0.3600 0.3750 1,073,352 -0.01(-2.60%)
Feb 27, 2018 0.4050 0.4400 0.3750 0.3850 1,437,992 -0.01(-1.28%)
Feb 26, 2018 0.3800 0.4900 0.3750 0.3900 4,903,177 +0.00(+0.00%)
Feb 23, 2018 0.4200 0.4300 0.3750 0.3900 2,000,109 -0.02(-3.70%)
Feb 22, 2018 0.3850 0.4450 0.3500 0.4050 4,616,091 +0.02(+5.19%)
Feb 21, 2018 0.3750 0.3900 0.3600 0.3850 1,282,056 +0.00(+0.00%)
Feb 20, 2018 0.3850 0.4000 0.3700 0.3850 1,287,809 -0.02(-3.75%)
Feb 16, 2018 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Feb 15, 2018 0.4150 0.4150 0.3900 0.4100 2,380,655 -0.01(-2.38%)
Feb 14, 2018 0.3900 0.4450 0.3900 0.4200 2,799,590 +0.02(+6.33%)
Feb 13, 2018 0.3800 0.3950 2,140,562 -0.02(-4.82%)
Feb 12, 2018 0.4600 0.4600 0.3950 0.4150 2,682,059 -0.03(-6.74%)
Feb 09, 2018 0.4350 0.4650 0.4200 0.4450 1,952,198 +0.02(+3.49%)
Feb 08, 2018 0.5500 0.5500 0.4200 0.4300 4,696,178 -0.11(-20.37%)
Feb 07, 2018 0.4000 0.5500 0.3850 0.5400 4,173,090 +0.16(+42.11%)
Feb 06, 2018 0.3600 0.3750 0.3300 0.3800 1,598,098 +0.03(+8.57%)
Feb 05, 2018 0.3700 0.4100 0.3450 0.3500 3,015,573 -0.06(-14.63%)
Feb 02, 2018 0.4750 0.4750 0.3600 0.4100 2,706,343 -0.05(-10.87%)
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.