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 (%)
Apr 30, 2019 0.1069 0.1069 0.1069 0.1069 1,000 -0.01(-8.32%)
Apr 24, 2019 0.1166 0.1166 0.1166 0 -0.01(-6.72%)
Apr 17, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 16, 2019 0.1141 0.1329 0.1141 0.1300 192,500 +0.01(+9.61%)
Apr 11, 2019 0.1186 0.1186 0.1186 0 +0.00(+3.04%)
Apr 08, 2019 0.1151 0.1151 0.1151 0 -0.02(-14.74%)
Apr 05, 2019 0.1350 0.1350 0.1350 0.1350 22,800 +0.02(+16.18%)
Apr 02, 2019 0.1162 0.1162 0.1162 0 -0.01(-4.83%)
Mar 29, 2019 0.1221 0.1221 0.1221 0 -0.00(-3.48%)
Mar 28, 2019 0.1265 0.1265 0.1265 0.1265 5,000 -0.03(-17.32%)
Mar 22, 2019 0.1530 0.1530 0.1530 0 -0.02(-11.56%)
Mar 20, 2019 0.1730 0.1730 0.1730 0 +0.01(+4.85%)
Mar 19, 2019 0.1582 0.1650 0.1580 0.1650 19,550 +0.00(+3.06%)
Mar 18, 2019 0.1601 0.1601 0.1601 0.1601 1,500 +0.01(+5.96%)
Mar 15, 2019 0.1374 0.1511 0.1374 0.1511 2,900 +0.01(+5.96%)
Mar 11, 2019 0.1426 0.1426 0.1426 0 -0.01(-6.80%)
Mar 08, 2019 0.1488 0.1530 0.1488 0.1530 10,500 +0.01(+5.44%)
Mar 07, 2019 0.1451 0.1451 0.1451 0.1451 18,000 +0.02(+19.62%)
Mar 04, 2019 0.1213 0.1213 0.1213 0 +0.02(+23.15%)
Feb 26, 2019 0.0985 0.0985 0.0985 0 -0.00(-0.40%)
Feb 25, 2019 0.1028 0.1028 0.0989 0.0989 838 +0.00(+4.11%)
Feb 22, 2019 0.0988 0.0988 0.0950 0.0950 5,400 +0.01(+10.21%)
Feb 11, 2019 0.0862 0.0862 0.0862 0 -0.00(-0.35%)
Feb 08, 2019 0.0865 0.0865 0.0865 0.0865 9,500 -0.00(-1.03%)
Feb 05, 2019 0.0874 0.0874 0.0874 0 +0.01(+7.64%)
Feb 04, 2019 0.0812 0.0812 0.0812 0.0812 10,000 +0.00(+2.65%)
Feb 01, 2019 0.0950 0.0950 0.0791 0.0791 25,200 -0.02(-20.90%)
Jan 30, 2019 0.1000 0.1000 0.1000 0 -0.03(-21.20%)
Jan 28, 2019 0.1269 0.1269 0.1269 0 +0.03(+32.19%)
Jan 24, 2019 0.0960 0.0960 0.0960 0 -0.01(-12.73%)
Jan 23, 2019 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+12.94%)
Jan 22, 2019 0.0974 0.0974 0.0974 0.0974 10,000 -0.02(-18.83%)
Jan 18, 2019 0.1200 0.1200 0.1200 0.1200 500 -0.03(-18.81%)
Jan 17, 2019 0.1600 0.1670 0.1478 0.1478 24,000 +0.01(+10.88%)
Jan 16, 2019 0.1333 0.1333 0.1333 0.1333 1,250 -0.02(-13.33%)
Jan 15, 2019 0.1538 0.1538 0.1538 0.1538 10,000 +0.00(+1.18%)
Jan 14, 2019 0.1286 0.1520 0.1286 0.1520 135,628 +0.02(+14.29%)
Jan 10, 2019 0.1330 0.1330 0.1330 0 +0.02(+22.36%)
Jan 09, 2019 0.1087 0.1200 0.1087 0.1087 195,000 +0.02(+16.51%)
Jan 08, 2019 0.0933 0.0933 0.0933 0.0933 10,000 -0.02(-20.39%)
Jan 07, 2019 0.1172 0.1172 0.1172 0.1172 20,000 -0.01(-5.10%)
Jan 03, 2019 0.1235 0.1235 0.1235 0 +0.03(+28.11%)
Dec 31, 2018 0.0964 0.0964 0.0964 0 +0.03(+54.49%)
Dec 24, 2018 0.0624 0.0624 0.0624 0 +0.01(+20.00%)
Dec 21, 2018 0.0580 0.0600 0.0467 0.0520 112,000 -0.01(-16.67%)
Dec 20, 2018 0.0624 0.0624 0.0624 0.0624 1,000 +0.02(+43.12%)
Dec 13, 2018 0.0436 0.0436 0.0436 0 +0.00(+2.59%)
Dec 04, 2018 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Nov 27, 2018 0.0425 0.0425 0.0425 0 -0.03(-39.29%)
Nov 02, 2018 0.0700 0.0700 0.0700 0 +0.04(+138.91%)
Oct 29, 2018 0.0293 0.0293 0.0293 0 +0.00(+10.57%)
Oct 26, 2018 0.0265 0.0265 0.0265 0.0265 1,000 -0.01(-28.38%)
Oct 19, 2018 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Oct 18, 2018 0.0267 0.0370 0.0267 0.0370 5,800 -0.00(-9.76%)
Oct 15, 2018 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Oct 09, 2018 0.0450 0.0450 0.0450 0 +0.01(+13.07%)
Oct 05, 2018 0.0398 0.0398 0.0398 0 -0.01(-14.41%)
Oct 04, 2018 0.0467 0.0467 0.0465 0.0465 6,204 +0.01(+32.86%)
Oct 03, 2018 0.0350 0.0350 0.0350 0.0350 10,000 -0.01(-28.13%)
Oct 02, 2018 0.0487 0.0487 0.0487 0.0487 1,911 +0.01(+28.50%)
Oct 01, 2018 0.0526 0.0526 0.0379 0.0379 11,334 -0.01(-15.78%)
Sep 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Sep 12, 2018 0.0398 0.0398 0.0398 0.0398 200 -0.00(-0.50%)
Sep 10, 2018 0.0400 0.0400 0.0400 0 -0.02(-30.56%)
Sep 05, 2018 0.0576 0.0576 0.0576 0 +0.01(+28.00%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 -0.00(-4.26%)
Aug 29, 2018 0.0470 0.0470 0.0470 0 -0.00(-4.08%)
Aug 22, 2018 0.0490 0.0490 0.0490 0 -0.00(-7.02%)
Aug 16, 2018 0.0527 0.0527 0.0527 0 -0.00(-5.72%)
Aug 15, 2018 0.0559 0.0559 0.0559 0.0559 78,880 +0.00(+1.64%)
Aug 13, 2018 0.0550 0.0550 0.0550 0 -0.07(-57.17%)
Aug 08, 2018 0.1284 0.1284 0.1284 0 -0.03(-18.73%)
Aug 03, 2018 0.1580 0.1580 0.1580 0 -0.01(-4.42%)
Aug 02, 2018 0.1653 0.1653 0.1653 0.1653 3,025 -0.00(-0.12%)
Jul 31, 2018 0.1655 0.1655 0.1655 0 +0.02(+10.33%)
Jul 30, 2018 0.1500 0.1500 0.1500 0.1500 1,330 +0.00(+0.20%)
Jul 25, 2018 0.1497 0.1497 0.1497 0 +0.01(+6.55%)
Jul 23, 2018 0.1405 0.1405 0.1405 0 -0.02(-10.05%)
Jul 20, 2018 0.1562 0.1562 0.1562 0.1562 10,000 +0.01(+4.13%)
Jul 13, 2018 0.1500 0.1500 0.1500 0 -0.01(-4.46%)
Jul 12, 2018 0.1570 0.1570 0.1570 0.1570 2,100 +0.00(+3.09%)
Jul 11, 2018 0.1493 0.1523 0.1493 0.1523 2,858 -0.01(-3.67%)
Jul 10, 2018 0.1524 0.1581 0.1487 0.1581 32,625 +0.00(+2.66%)
Jul 09, 2018 0.1603 0.1603 0.1540 0.1540 21,184 +0.01(+3.56%)
Jul 06, 2018 0.1526 0.1526 0.1487 0.1487 15,000 -0.00(-2.30%)
Jul 05, 2018 0.1753 0.1753 0.1522 0.1522 2,300 -0.04(-20.69%)
Jul 03, 2018 0.1919 0.1919 0.1919 0 -0.05(-19.03%)
Jul 02, 2018 0.1530 0.2370 0.1530 0.2370 1,070 +0.07(+38.35%)
Jun 29, 2018 0.1711 0.1713 0.1711 0.1713 4,500 +0.02(+12.62%)
Jun 22, 2018 0.1521 0.1521 0.1521 0 -0.01(-4.75%)
Jun 21, 2018 0.1597 0.1597 0.1597 0.1597 2,000 -0.00(-1.85%)
Jun 20, 2018 0.1560 0.1627 0.1529 0.1627 10,000 -0.01(-5.95%)
Jun 19, 2018 0.1730 0.1730 0.1730 0.1730 1,000 +0.00(+0.23%)
Jun 15, 2018 0.1726 0.1726 0.1726 0 -0.02(-11.35%)
Jun 13, 2018 0.1947 0.1947 0.1947 0 +0.01(+5.76%)
Jun 12, 2018 0.1841 0.1841 0.1841 0.1841 1,000 -0.02(-7.63%)
Jun 08, 2018 0.1993 0.1993 0.1993 0 +0.01(+4.33%)
Jun 07, 2018 0.1910 0.1910 0.1910 0.1910 1,000 +0.01(+3.82%)
Jun 06, 2018 0.1759 0.1900 0.1697 0.1840 15,075 +0.01(+4.60%)
Jun 05, 2018 0.1759 0.1759 0.1759 0.1759 4,800 -0.01(-7.42%)
May 30, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.99%)
May 29, 2018 0.2021 0.2021 0.2021 0.2021 1,500 -0.00(-2.32%)
May 22, 2018 0.2069 0.2069 0.2069 0 -0.03(-11.92%)
May 18, 2018 0.2349 0.2349 0.2349 0 +0.02(+11.86%)
May 16, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.48%)
May 15, 2018 0.2263 0.2314 0.2090 0.2090 29,900 -0.02(-7.73%)
May 14, 2018 0.2100 0.2265 0.2100 0.2265 13,150 +0.02(+7.86%)
May 11, 2018 0.2100 0.2100 0.2094 0.2100 25,000 -0.02(-7.98%)
May 10, 2018 0.2160 0.2300 0.2160 0.2282 4,338 +0.00(+2.06%)
May 09, 2018 0.2236 0.2236 0.2236 0.2236 100 -0.02(-8.88%)
May 07, 2018 0.2454 0.2454 0.2454 0 +0.01(+3.11%)
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.