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 +0.0050 (+7.69%)
Official Closing Price Updated: 3:14 PM EDT, May 10, 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, 2018 0.0600 0.0600 0.0550 0.0600 93,000 +0.00(+0.00%)
Nov 29, 2018 0.0600 0.0600 0.0600 0.0600 31,333 +0.00(+0.00%)
Nov 28, 2018 0.0600 0.0650 0.0550 0.0600 114,580 +0.00(+0.00%)
Nov 27, 2018 0.0550 0.0650 0.0550 0.0600 143,600 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0.0600 184,167 -0.01(-7.69%)
Nov 23, 2018 0.0650 0.0650 0.0550 0.0650 99,400 +0.01(+8.33%)
Nov 22, 2018 0.0650 0.0650 0.0600 0.0600 406,600 +0.00(+0.00%)
Nov 21, 2018 0.0600 0.0600 0.0550 0.0600 201,850 +0.00(+0.00%)
Nov 20, 2018 0.0650 0.0650 0.0600 0.0600 99,900 -0.01(-7.69%)
Nov 19, 2018 0.0700 0.0700 0.0650 0.0650 86,344 -0.01(-7.14%)
Nov 16, 2018 0.0700 0.0700 0.0600 0.0700 337,200 +0.01(+7.69%)
Nov 15, 2018 0.0600 0.0700 0.0600 0.0650 381,850 +0.01(+8.33%)
Nov 14, 2018 0.0650 0.0700 0.0600 0.0600 134,271 +0.00(+0.00%)
Nov 13, 2018 0.0650 0.0700 0.0600 0.0600 221,100 -0.01(-7.69%)
Nov 12, 2018 0.0700 0.0700 0.0650 0.0650 235,000 -0.01(-7.14%)
Nov 09, 2018 0.0700 0.0700 0.0600 0.0700 185,400 +0.01(+7.69%)
Nov 08, 2018 0.0700 0.0700 0.0650 0.0650 451,500 -0.01(-13.33%)
Nov 07, 2018 0.0850 0.0850 0.0750 0.0750 249,475 -0.01(-11.76%)
Nov 06, 2018 0.0800 0.0950 0.0750 0.0850 1,310,229 +0.01(+6.25%)
Nov 05, 2018 0.0850 0.0850 0.0700 0.0800 1,542,478 -0.01(-11.11%)
Nov 02, 2018 0.0900 0.1200 0.0500 0.0900 7,246,800 +0.04(+100.00%)
Nov 01, 2018 0.0400 0.0500 0.0400 0.0450 181,959 +0.00(+12.50%)
Oct 31, 2018 0.0400 0.0400 0.0350 0.0400 254,500 +0.00(+0.00%)
Oct 30, 2018 0.0400 0.0400 0.0400 0.0400 22,200 +0.00(+14.29%)
Oct 29, 2018 0.0400 0.0400 0.0350 0.0350 207,669 -0.01(-22.22%)
Oct 26, 2018 0.0450 0.0450 0.0400 0.0450 14,500 +0.00(+0.00%)
Oct 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 22, 2018 0.0400 0.0450 0.0400 0.0450 481,745 +0.00(+0.00%)
Oct 19, 2018 0.0450 0.0450 0.0400 0.0450 348,100 +0.00(+12.50%)
Oct 18, 2018 0.0400 0.0450 0.0400 0.0400 101,347 -0.00(-11.11%)
Oct 17, 2018 0.0450 0.0450 0.0400 0.0450 115,925 +0.00(+0.00%)
Oct 16, 2018 0.0450 0.0450 0.0450 0.0450 32,900 -0.01(-10.00%)
Oct 15, 2018 0.0500 0.0500 0.0400 0.0500 475,881 +0.01(+11.11%)
Oct 12, 2018 0.0450 0.0450 0.0450 0.0450 510,300 +0.00(+0.00%)
Oct 11, 2018 0.0450 0.0500 0.0450 0.0450 468,000 +0.00(+0.00%)
Oct 10, 2018 0.0550 0.0550 0.0450 0.0450 436,878 -0.01(-18.18%)
Oct 09, 2018 0.0500 0.0550 0.0500 0.0550 391,445 +0.00(+0.00%)
Oct 05, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 04, 2018 0.0550 0.0550 0.0500 0.0550 62,801 +0.00(+10.00%)
Oct 03, 2018 0.0500 0.0550 0.0500 0.0500 333,819 -0.00(-9.09%)
Oct 02, 2018 0.0500 0.0550 0.0500 0.0550 81,040 +0.00(+0.00%)
Oct 01, 2018 0.0600 0.0600 0.0500 0.0550 759,555 -0.00(-8.33%)
Sep 28, 2018 0.0600 0.0600 0.0550 0.0600 81,000 +0.00(+9.09%)
Sep 27, 2018 0.0600 0.0600 0.0550 0.0550 77,315 -0.00(-8.33%)
Sep 26, 2018 0.0600 0.0600 0.0550 0.0600 402,848 +0.00(+9.09%)
Sep 25, 2018 0.0600 0.0650 0.0550 0.0550 489,081 -0.01(-15.38%)
Sep 24, 2018 0.0500 0.0700 0.0500 0.0650 1,618,384 +0.01(+18.18%)
Sep 21, 2018 0.0550 0.0550 0.0500 0.0550 612,900 +0.00(+10.00%)
Sep 20, 2018 0.0450 0.0500 0.0450 0.0500 678,225 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0500 0.0450 0.0500 780,861 +0.00(+0.00%)
Sep 18, 2018 0.0500 0.0550 0.0450 0.0500 415,400 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.0550 0.0500 0.0500 256,100 -0.00(-9.09%)
Sep 14, 2018 0.0550 0.0550 0.0500 0.0550 213,600 +0.00(+10.00%)
Sep 13, 2018 0.0550 0.0550 0.0500 0.0500 583,389 -0.00(-9.09%)
Sep 12, 2018 0.0550 0.0550 0.0500 0.0550 744,535 -0.00(-8.33%)
Sep 11, 2018 0.0550 0.0600 0.0550 0.0600 332,589 +0.00(+0.00%)
Sep 10, 2018 0.0600 0.0600 0.0550 0.0600 368,610 -0.01(-7.69%)
Sep 07, 2018 0.0650 0.0650 0.0550 0.0650 1,089,600 +0.00(+0.00%)
Sep 06, 2018 0.0650 0.0700 0.0600 0.0650 355,332 -0.01(-7.14%)
Sep 05, 2018 0.0650 0.0700 0.0600 0.0700 292,144 +0.01(+7.69%)
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.