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 )

0.0500 -0.0030 (-5.66%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 31, 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 (%)
Feb 28, 2023 0.1400 0.1410 0.1300 0.1300 147,984 -0.01(-7.08%)
Feb 27, 2023 0.1300 0.1455 0.1300 0.1399 129,184 +0.00(+1.75%)
Feb 24, 2023 0.1350 0.1401 0.1319 0.1375 119,619 -0.00(-0.15%)
Feb 23, 2023 0.1412 0.1412 0.1309 0.1377 18,731 +0.00(+0.51%)
Feb 22, 2023 0.1476 0.1476 0.1311 0.1370 78,184 -0.00(-2.84%)
Feb 21, 2023 0.1400 0.1503 0.1399 0.1410 42,227 -0.00(-1.05%)
Feb 17, 2023 0.1440 0.1500 0.1389 0.1425 74,550 -0.00(-1.59%)
Feb 16, 2023 0.1439 0.1499 0.1400 0.1448 121,676 -0.00(-2.95%)
Feb 15, 2023 0.1425 0.1499 0.1425 0.1492 119,485 +0.01(+3.68%)
Feb 14, 2023 0.1461 0.1494 0.1425 0.1439 103,832 -0.00(-0.83%)
Feb 13, 2023 0.1440 0.1496 0.1440 0.1451 22,616 -0.00(-1.29%)
Feb 10, 2023 0.1425 0.1499 0.1425 0.1470 36,958 +0.00(+2.08%)
Feb 09, 2023 0.1471 0.1500 0.1440 0.1440 16,402 -0.01(-3.81%)
Feb 08, 2023 0.1467 0.1499 0.1438 0.1497 109,411 -0.00(-0.20%)
Feb 07, 2023 0.1462 0.1500 0.1436 0.1500 147,960 +0.00(+2.53%)
Feb 06, 2023 0.1575 0.1600 0.1400 0.1463 77,821 +0.00(+0.41%)
Feb 03, 2023 0.1500 0.1500 0.1360 0.1457 23,423 -0.01(-3.32%)
Feb 02, 2023 0.1511 0.1550 0.1458 0.1507 106,367 -0.00(-0.66%)
Feb 01, 2023 0.1500 0.1520 0.1461 0.1517 97,960 +0.00(+0.20%)
Jan 31, 2023 0.1450 0.1661 0.1450 0.1514 32,028 -0.00(-2.26%)
Jan 30, 2023 0.1460 0.1580 0.1460 0.1549 198,694 +0.00(+2.86%)
Jan 27, 2023 0.1465 0.1543 0.1424 0.1506 41,080 +0.00(+2.87%)
Jan 26, 2023 0.1500 0.1510 0.1383 0.1464 184,781 -0.01(-7.34%)
Jan 25, 2023 0.1473 0.1580 0.1400 0.1580 50,288 +0.01(+4.91%)
Jan 24, 2023 0.1525 0.1525 0.1434 0.1506 15,637 +0.00(+0.27%)
Jan 23, 2023 0.1448 0.1620 0.1448 0.1502 56,459 -0.00(-1.89%)
Jan 20, 2023 0.1545 0.1554 0.1481 0.1531 32,985 -0.00(-0.26%)
Jan 19, 2023 0.1480 0.1617 0.1464 0.1535 15,364 -0.01(-4.06%)
Jan 18, 2023 0.1512 0.1600 0.1489 0.1600 16,574 +0.00(+0.00%)
Jan 17, 2023 0.1562 0.1640 0.1488 0.1600 7,365 -0.00(-0.74%)
Jan 13, 2023 0.1506 0.1648 0.1500 0.1612 190,071 +0.01(+6.26%)
Jan 12, 2023 0.1436 0.1603 0.1436 0.1517 21,587 -0.01(-3.80%)
Jan 11, 2023 0.1608 0.1608 0.1495 0.1577 38,111 +0.00(+3.21%)
Jan 10, 2023 0.1500 0.1617 0.1469 0.1528 52,705 -0.01(-4.50%)
Jan 09, 2023 0.1500 0.1640 0.1500 0.1600 40,192 +0.01(+3.83%)
Jan 06, 2023 0.1589 0.1605 0.1532 0.1541 60,174 +0.00(+0.46%)
Jan 05, 2023 0.1390 0.1606 0.1390 0.1534 201,685 +0.00(+0.07%)
Jan 04, 2023 0.1643 0.1685 0.1493 0.1533 8,901 -0.01(-6.70%)
Jan 03, 2023 0.1460 0.1694 0.1370 0.1643 63,566 +0.03(+19.32%)
Dec 30, 2022 0.1240 0.1452 0.1240 0.1377 154,081 -0.00(-0.22%)
Dec 29, 2022 0.1280 0.1386 0.1280 0.1380 67,499 +0.00(+0.36%)
Dec 28, 2022 0.1360 0.1456 0.1318 0.1375 48,520 -0.01(-6.46%)
Dec 27, 2022 0.1300 0.1470 0.1300 0.1470 108,970 +0.01(+8.81%)
Dec 23, 2022 0.1421 0.1451 0.1351 0.1351 173,166 -0.01(-6.18%)
Dec 22, 2022 0.1513 0.1545 0.1400 0.1440 34,637 -0.00(-1.37%)
Dec 21, 2022 0.1530 0.1558 0.1460 0.1460 92,002 -0.01(-6.53%)
Dec 20, 2022 0.1560 0.1686 0.1530 0.1562 101,813 -0.00(-2.50%)
Dec 19, 2022 0.1670 0.1678 0.1524 0.1602 93,220 -0.01(-3.38%)
Dec 16, 2022 0.1700 0.1712 0.1600 0.1658 144,465 -0.00(-1.01%)
Dec 15, 2022 0.1600 0.1726 0.1600 0.1675 105,002 -0.00(-1.47%)
Dec 14, 2022 0.1800 0.1800 0.1628 0.1700 82,483 -0.00(-2.02%)
Dec 13, 2022 0.1840 0.1920 0.1735 0.1735 225,173 -0.01(-5.96%)
Dec 12, 2022 0.2171 0.3501 0.1845 0.1845 740,143 +0.01(+3.25%)
Dec 09, 2022 0.1860 0.1860 0.1649 0.1787 231,687 +0.01(+8.04%)
Dec 08, 2022 0.1400 0.1657 0.1350 0.1654 517,311 +0.03(+22.52%)
Dec 07, 2022 0.1357 0.1399 0.1300 0.1350 96,485 +0.00(+2.35%)
Dec 06, 2022 0.1360 0.1400 0.1301 0.1319 268,864 -0.00(-3.01%)
Dec 05, 2022 0.1400 0.1400 0.1323 0.1360 310,277 +0.01(+8.54%)
Dec 02, 2022 0.1301 0.1350 0.1250 0.1253 34,475 -0.00(-2.87%)
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.