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 29, 2022 0.2000 0.2130 0.1910 0.1948 294,145 -0.01(-5.67%)
Apr 28, 2022 0.2190 0.2190 0.1941 0.2065 299,795 -0.01(-6.09%)
Apr 27, 2022 0.2061 0.2200 0.2061 0.2199 257,902 +0.01(+4.96%)
Apr 26, 2022 0.2300 0.2460 0.2022 0.2095 196,668 -0.01(-3.10%)
Apr 25, 2022 0.2296 0.2397 0.2069 0.2162 603,632 -0.01(-6.00%)
Apr 22, 2022 0.2340 0.2538 0.2124 0.2300 981,182 -0.01(-4.96%)
Apr 21, 2022 0.2468 0.2500 0.2310 0.2420 657,292 -0.01(-3.20%)
Apr 20, 2022 0.2785 0.2800 0.2450 0.2500 314,274 -0.02(-5.66%)
Apr 19, 2022 0.2600 0.2715 0.2600 0.2650 174,323 +0.00(+0.38%)
Apr 18, 2022 0.2800 0.2970 0.2600 0.2640 255,741 -0.02(-5.38%)
Apr 14, 2022 0.2801 0.2826 0.2696 0.2790 213,227 +0.01(+2.65%)
Apr 13, 2022 0.2700 0.2736 0.2500 0.2718 187,662 +0.02(+7.35%)
Apr 12, 2022 0.2450 0.2629 0.2450 0.2532 149,775 -0.01(-3.25%)
Apr 11, 2022 0.2500 0.2835 0.2500 0.2617 313,449 +0.01(+4.68%)
Apr 08, 2022 0.2523 0.2588 0.2498 0.2500 179,450 -0.01(-3.88%)
Apr 07, 2022 0.2730 0.2730 0.2411 0.2601 300,869 +0.00(+1.84%)
Apr 06, 2022 0.2628 0.2700 0.2477 0.2554 231,371 -0.00(-1.77%)
Apr 05, 2022 0.2707 0.2796 0.2557 0.2600 226,117 -0.01(-3.70%)
Apr 04, 2022 0.2590 0.3000 0.2562 0.2700 448,829 +0.01(+5.59%)
Apr 01, 2022 0.2759 0.2759 0.2557 0.2557 194,258 -0.01(-2.78%)
Mar 31, 2022 0.2675 0.2753 0.2610 0.2630 239,929 -0.01(-3.52%)
Mar 30, 2022 0.2792 0.2894 0.2722 0.2726 235,793 -0.00(-0.33%)
Mar 29, 2022 0.2898 0.2898 0.2735 0.2735 145,929 -0.01(-1.83%)
Mar 28, 2022 0.2963 0.3043 0.2700 0.2786 656,218 -0.01(-3.60%)
Mar 25, 2022 0.3200 0.3200 0.2685 0.2890 745,062 -0.01(-3.67%)
Mar 24, 2022 0.3300 0.3580 0.2975 0.3000 1,179,671 -0.00(-0.92%)
Mar 23, 2022 0.2705 0.3074 0.2640 0.3028 498,544 +0.03(+12.15%)
Mar 22, 2022 0.2798 0.2836 0.2655 0.2700 143,167 -0.00(-1.57%)
Mar 21, 2022 0.2619 0.2793 0.2588 0.2743 460,566 +0.01(+4.69%)
Mar 18, 2022 0.2600 0.2676 0.2540 0.2620 317,925 +0.00(+0.61%)
Mar 17, 2022 0.2570 0.2732 0.2570 0.2604 184,378 +0.01(+5.21%)
Mar 16, 2022 0.2678 0.2812 0.2475 0.2475 270,390 -0.02(-8.40%)
Mar 15, 2022 0.2729 0.2781 0.2603 0.2702 75,002 +0.00(+0.07%)
Mar 14, 2022 0.2706 0.2899 0.2688 0.2700 106,355 -0.01(-3.12%)
Mar 11, 2022 0.3100 0.3100 0.2710 0.2787 190,068 -0.01(-3.03%)
Mar 10, 2022 0.2862 0.2895 0.2740 0.2874 248,918 +0.01(+2.64%)
Mar 09, 2022 0.2637 0.2850 0.2625 0.2800 364,654 +0.02(+7.69%)
Mar 08, 2022 0.2720 0.2720 0.2600 0.2600 200,046 -0.00(-0.69%)
Mar 07, 2022 0.2330 0.2706 0.2330 0.2618 348,144 +0.01(+3.07%)
Mar 04, 2022 0.2550 0.2673 0.2505 0.2540 292,422 -0.00(-1.40%)
Mar 03, 2022 0.2700 0.2700 0.2520 0.2576 94,210 +0.00(+1.54%)
Mar 02, 2022 0.2700 0.2700 0.2500 0.2537 205,828 -0.01(-2.42%)
Mar 01, 2022 0.2684 0.2685 0.2400 0.2600 263,358 +0.01(+1.96%)
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%)
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.