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 )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Nov 30, 2023 0.1000 0.1150 0.0950 0.1150 316,147 +0.02(+21.05%)
Nov 29, 2023 0.1050 0.1050 0.0950 0.0950 48,754 -0.01(-5.00%)
Nov 28, 2023 0.1000 0.1000 0.1000 0.1000 112,680 -0.00(-4.76%)
Nov 27, 2023 0.1000 0.1050 0.1000 0.1050 50,525 +0.00(+5.00%)
Nov 24, 2023 0.1000 0.1050 0.0950 0.1000 65,041 +0.01(+5.26%)
Nov 23, 2023 0.0950 0.1000 0.0950 0.0950 63,781 +0.00(+0.00%)
Nov 22, 2023 0.1000 0.1000 0.0900 0.0950 116,375 -0.01(-5.00%)
Nov 21, 2023 0.1000 0.1000 0.0950 0.1000 138,700 +0.00(+0.00%)
Nov 20, 2023 0.1000 0.1000 0.1000 0.1000 32,325 +0.00(+0.00%)
Nov 17, 2023 0.1100 0.1100 0.1000 0.1000 209,427 -0.01(-9.09%)
Nov 16, 2023 0.1150 0.1200 0.1100 0.1100 94,720 -0.01(-4.35%)
Nov 15, 2023 0.1000 0.1250 0.1000 0.1150 505,663 +0.02(+21.05%)
Nov 14, 2023 0.0950 0.1000 0.0950 0.0950 30,425 -0.01(-5.00%)
Nov 13, 2023 0.0950 0.1000 0.0950 0.1000 13,740 +0.00(+0.00%)
Nov 10, 2023 0.1000 0.1000 0.0900 0.1000 50,210 +0.00(+0.00%)
Nov 09, 2023 0.1050 0.1050 0.1000 0.1000 114,363 -0.00(-4.76%)
Nov 08, 2023 0.1050 0.1050 0.1050 0.1050 70,259 -0.01(-4.55%)
Nov 07, 2023 0.1100 0.1100 0.1100 0.1100 6,395 +0.00(+0.00%)
Nov 06, 2023 0.1100 0.1150 0.1100 0.1100 137,778 +0.00(+0.00%)
Nov 03, 2023 0.1100 0.1100 0.1050 0.1100 87,591 +0.00(+0.00%)
Nov 02, 2023 0.1100 0.1150 0.1050 0.1100 251,238 -0.01(-4.35%)
Nov 01, 2023 0.1150 0.1200 0.1150 0.1150 67,844 -0.00(-4.17%)
Oct 31, 2023 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Oct 30, 2023 0.1200 0.1200 0.1150 0.1150 12,267 +0.00(+0.00%)
Oct 27, 2023 0.1200 0.1200 0.1150 0.1150 199,600 -0.01(-8.00%)
Oct 26, 2023 0.1200 0.1250 0.1200 0.1250 172,750 +0.01(+4.17%)
Oct 25, 2023 0.1250 0.1250 0.1200 0.1200 65,300 -0.01(-4.00%)
Oct 24, 2023 0.1150 0.1250 0.1050 0.1250 114,737 +0.01(+8.70%)
Oct 23, 2023 0.1100 0.1200 0.1050 0.1150 80,276 +0.01(+4.55%)
Oct 20, 2023 0.1100 0.1100 0.1050 0.1100 25,975 +0.01(+10.00%)
Oct 19, 2023 0.1100 0.1100 0.1000 0.1000 535,550 -0.01(-9.09%)
Oct 18, 2023 0.1150 0.1200 0.1050 0.1100 396,590 -0.01(-4.35%)
Oct 17, 2023 0.1150 0.1200 0.1150 0.1150 86,567 -0.00(-4.17%)
Oct 16, 2023 0.1250 0.1250 0.1200 0.1200 21,631 -0.01(-4.00%)
Oct 13, 2023 0.1300 0.1300 0.1250 0.1250 104,428 -0.01(-3.85%)
Oct 12, 2023 0.1250 0.1300 0.1200 0.1300 210,206 +0.01(+4.00%)
Oct 11, 2023 0.1550 0.1550 0.1250 0.1250 459,920 -0.02(-16.67%)
Oct 10, 2023 0.1350 0.1800 0.1150 0.1500 1,131,828 +0.02(+20.00%)
Oct 06, 2023 0.1250 0 +0.05(+66.67%)
Oct 05, 2023 0.0750 0.0750 0.0700 0.0750 369,424 +0.00(+0.00%)
Oct 04, 2023 0.0700 0.0750 0.0700 0.0750 147,425 +0.01(+15.38%)
Oct 03, 2023 0.0650 0.0750 0.0650 0.0650 1,047,402 +0.00(+0.00%)
Oct 02, 2023 0.0700 0.0700 0.0650 0.0650 476,432 -0.01(-7.14%)
Sep 29, 2023 0.0700 0.0750 0.0650 0.0700 295,800 -0.00(-6.67%)
Sep 28, 2023 0.0750 0.0800 0.0700 0.0750 1,003,955 +0.00(+0.00%)
Sep 27, 2023 0.0800 0.0800 0.0750 0.0750 41,785 -0.01(-6.25%)
Sep 26, 2023 0.0800 0.0800 0.0800 0.0800 207,689 +0.00(+0.00%)
Sep 25, 2023 0.0800 0.0850 0.0800 0.0800 1,509,961 -0.01(-5.88%)
Sep 22, 2023 0.0850 0.0850 0.0750 0.0850 560,748 +0.00(+0.00%)
Sep 21, 2023 0.0850 0.0900 0.0850 0.0850 147,715 -0.00(-5.56%)
Sep 20, 2023 0.0900 0.0900 0.0900 0.0900 22,350 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.0900 0.0900 37,060 -0.01(-5.26%)
Sep 18, 2023 0.0900 0.0950 0.0900 0.0950 298,270 +0.01(+5.56%)
Sep 15, 2023 0.0800 0.0900 0.0750 0.0900 1,435,997 +0.01(+12.50%)
Sep 14, 2023 0.0800 0.0850 0.0800 0.0800 300,854 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 82,257 +0.00(+0.00%)
Sep 12, 2023 0.0900 0.0900 0.0800 0.0800 461,447 -0.01(-11.11%)
Sep 11, 2023 0.0900 0.1000 0.0900 0.0900 247,100 +0.00(+0.00%)
Sep 08, 2023 0.0850 0.0950 0.0800 0.0900 1,084,659 +0.00(+5.88%)
Sep 07, 2023 0.0850 0.0900 0.0800 0.0850 751,984 +0.00(+0.00%)
Sep 06, 2023 0.0900 0.0900 0.0800 0.0850 212,437 +0.00(+0.00%)
Sep 05, 2023 0.1000 0.1050 0.0850 0.0850 570,896 -0.01(-15.00%)
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.