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 -0.0050 (-7.14%)
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 (%)
May 31, 2018 0.2500 0.2550 0.2300 0.2300 699,935 -0.02(-8.00%)
May 30, 2018 0.2500 0.2500 0.2300 0.2500 620,705 -0.01(-1.96%)
May 29, 2018 0.2600 0.2600 0.2500 0.2550 255,996 +0.00(+0.00%)
May 28, 2018 0.2650 0.2650 0.2500 0.2550 402,918 -0.02(-5.56%)
May 25, 2018 0.2700 0.2750 0.2650 0.2700 519,507 +0.00(+0.00%)
May 24, 2018 0.2800 0.2800 0.2450 0.2700 1,649,504 -0.01(-3.57%)
May 23, 2018 0.2500 0.2850 0.2450 0.2800 2,245,553 +0.04(+14.29%)
May 22, 2018 0.2950 0.3100 0.2450 0.2450 3,468,824 -0.05(-16.95%)
May 18, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 17, 2018 0.2750 0.2950 0.2650 0.2950 537,357 +0.02(+7.27%)
May 16, 2018 0.2800 0.2850 0.2600 0.2750 471,963 +0.00(+0.00%)
May 15, 2018 0.3050 0.3050 0.2650 0.2750 430,615 -0.03(-9.84%)
May 14, 2018 0.2650 0.3100 0.2650 0.3050 1,537,389 +0.04(+15.09%)
May 11, 2018 0.2600 0.2750 0.2550 0.2650 1,115,346 -0.02(-7.02%)
May 10, 2018 0.2850 0.3000 0.2800 0.2850 434,371 -0.01(-1.72%)
May 09, 2018 0.2900 0.3050 0.2750 0.2900 846,433 +0.01(+1.75%)
May 08, 2018 0.3100 0.3150 0.2800 0.2850 1,083,349 -0.03(-9.52%)
May 07, 2018 0.3250 0.3250 0.3050 0.3150 965,946 -0.02(-5.97%)
May 04, 2018 0.3500 0.3500 0.3300 0.3350 969,973 -0.02(-5.63%)
May 03, 2018 0.3200 0.3650 0.3100 0.3550 2,877,056 +0.04(+12.70%)
May 02, 2018 0.2950 0.3300 0.2950 0.3150 1,462,829 +0.01(+3.28%)
May 01, 2018 0.3350 0.3500 0.2950 0.3050 2,705,813 -0.05(-14.08%)
Apr 30, 2018 0.3800 0.3900 0.3400 0.3550 2,184,311 -0.04(-8.97%)
Apr 27, 2018 0.3800 0.4400 0.3650 0.3900 2,198,230 +0.01(+2.63%)
Apr 26, 2018 0.3750 0.3950 0.3550 0.3800 1,410,403 -0.03(-6.17%)
Apr 25, 2018 0.4500 0.4750 0.3900 0.4050 6,940,983 -0.06(-13.83%)
Apr 24, 2018 0.3300 0.5000 0.3200 0.4700 9,456,837 +0.14(+42.42%)
Apr 23, 2018 0.3650 0.3650 0.3150 0.3300 2,036,148 -0.02(-5.71%)
Apr 20, 2018 0.2350 0.3700 0.2200 0.3500 9,771,730 +0.12(+55.56%)
Apr 19, 2018 0.2500 0.2500 0.2250 0.2250 729,148 -0.01(-6.25%)
Apr 18, 2018 0.2550 0.2550 0.2350 0.2400 828,921 +0.01(+2.13%)
Apr 17, 2018 0.2650 0.2700 0.2350 0.2350 896,370 -0.03(-11.32%)
Apr 16, 2018 0.3000 0.3000 0.2500 0.2650 713,836 -0.03(-11.67%)
Apr 13, 2018 0.3050 0.3050 0.2900 0.3000 572,417 +0.00(+0.00%)
Apr 12, 2018 0.2700 0.3200 0.2700 0.3000 2,114,416 +0.03(+13.21%)
Apr 11, 2018 0.2300 0.2650 0.2300 0.2650 651,887 +0.02(+6.00%)
Apr 10, 2018 0.2300 0.2500 0.2200 0.2500 570,787 +0.01(+4.17%)
Apr 09, 2018 0.2600 0.2600 0.2300 0.2400 662,348 -0.01(-4.00%)
Apr 06, 2018 0.2550 0.2650 0.2250 0.2500 1,733,505 -0.02(-5.66%)
Apr 05, 2018 0.1800 0.2800 0.1700 0.2650 2,644,562 +0.10(+55.88%)
Apr 04, 2018 0.1800 0.1800 0.1550 0.1700 842,956 -0.01(-8.11%)
Apr 03, 2018 0.2050 0.2050 0.1700 0.1850 1,786,244 -0.02(-7.50%)
Apr 02, 2018 0.2500 0.2500 0.1750 0.2000 2,614,504 -0.05(-21.57%)
Mar 29, 2018 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Mar 28, 2018 0.2800 0.2800 0.2250 0.2600 1,307,988 -0.02(-7.14%)
Mar 27, 2018 0.2750 0.2800 0.2600 0.2800 761,362 +0.01(+1.82%)
Mar 26, 2018 0.2700 0.2800 0.2500 0.2750 914,992 -0.01(-1.79%)
Mar 23, 2018 0.2800 0.2800 0.2650 0.2800 638,218 +0.00(+0.00%)
Mar 22, 2018 0.2900 0.2900 0.2700 0.2800 616,455 +0.00(+0.00%)
Mar 21, 2018 0.2850 0.3050 0.2750 0.2800 813,199 +0.00(+0.00%)
Mar 20, 2018 0.2750 0.2900 0.2750 0.2800 617,401 -0.00(-1.75%)
Mar 19, 2018 0.2900 0.2900 0.2750 0.2850 355,433 -0.02(-5.00%)
Mar 16, 2018 0.2950 0.3000 0.2800 0.3000 388,109 +0.00(+0.00%)
Mar 15, 2018 0.2950 0.3000 0.2750 0.3000 514,108 +0.01(+1.69%)
Mar 14, 2018 0.2750 0.2950 0.2650 0.2950 1,097,851 +0.01(+3.51%)
Mar 13, 2018 0.2950 0.3050 0.2800 0.2850 524,293 -0.02(-5.00%)
Mar 12, 2018 0.3100 0.3150 0.2950 0.3000 384,351 -0.01(-1.64%)
Mar 09, 2018 0.3100 0.3200 0.2950 0.3050 729,187 -0.01(-1.61%)
Mar 08, 2018 0.2950 0.3100 0.2900 0.3100 1,106,348 +0.01(+1.64%)
Mar 07, 2018 0.3300 0.3450 0.2900 0.3050 4,486,016 +0.01(+1.67%)
Mar 06, 2018 0.3700 0.3850 0.2850 0.3000 7,053,133 -0.06(-16.67%)
Mar 05, 2018 0.3900 0.4150 0.3600 0.3600 1,659,894 -0.05(-12.20%)
Mar 02, 2018 0.3800 0.4250 0.3750 0.4100 2,072,969 +0.03(+9.33%)
Mar 01, 2018 0.3800 0.4000 0.3750 0.3750 716,277 +0.00(+0.00%)
Feb 28, 2018 0.3750 0.3900 0.3600 0.3750 1,073,352 -0.01(-2.60%)
Feb 27, 2018 0.4050 0.4400 0.3750 0.3850 1,437,992 -0.01(-1.28%)
Feb 26, 2018 0.3800 0.4900 0.3750 0.3900 4,903,177 +0.00(+0.00%)
Feb 23, 2018 0.4200 0.4300 0.3750 0.3900 2,000,109 -0.02(-3.70%)
Feb 22, 2018 0.3850 0.4450 0.3500 0.4050 4,616,091 +0.02(+5.19%)
Feb 21, 2018 0.3750 0.3900 0.3600 0.3850 1,282,056 +0.00(+0.00%)
Feb 20, 2018 0.3850 0.4000 0.3700 0.3850 1,287,809 -0.02(-3.75%)
Feb 16, 2018 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Feb 15, 2018 0.4150 0.4150 0.3900 0.4100 2,380,655 -0.01(-2.38%)
Feb 14, 2018 0.3900 0.4450 0.3900 0.4200 2,799,590 +0.02(+6.33%)
Feb 13, 2018 0.3800 0.3950 2,140,562 -0.02(-4.82%)
Feb 12, 2018 0.4600 0.4600 0.3950 0.4150 2,682,059 -0.03(-6.74%)
Feb 09, 2018 0.4350 0.4650 0.4200 0.4450 1,952,198 +0.02(+3.49%)
Feb 08, 2018 0.5500 0.5500 0.4200 0.4300 4,696,178 -0.11(-20.37%)
Feb 07, 2018 0.4000 0.5500 0.3850 0.5400 4,173,090 +0.16(+42.11%)
Feb 06, 2018 0.3600 0.3750 0.3300 0.3800 1,598,098 +0.03(+8.57%)
Feb 05, 2018 0.3700 0.4100 0.3450 0.3500 3,015,573 -0.06(-14.63%)
Feb 02, 2018 0.4750 0.4750 0.3600 0.4100 2,706,343 -0.05(-10.87%)
Feb 01, 2018 0.5000 0.5600 0.4500 0.4600 4,430,452 -0.05(-9.80%)
Jan 31, 2018 0.5200 0.5800 0.4950 0.5100 3,719,723 -0.03(-5.56%)
Jan 30, 2018 0.6000 0.6200 0.5900 0.5400 5,024,660 -0.09(-14.29%)
Jan 29, 2018 0.5500 0.6500 0.4850 0.6300 8,214,735 +0.09(+16.67%)
Jan 26, 2018 0.5100 0.5500 0.4350 0.5400 7,156,906 +0.05(+10.20%)
Jan 25, 2018 0.4100 0.5400 0.3950 0.4900 9,885,524 +0.08(+18.07%)
Jan 24, 2018 0.4200 0.4950 0.3800 0.4150 11,861,529 -0.04(-8.79%)
Jan 23, 2018 0.5300 0.5600 0.4350 0.4550 7,080,081 -0.08(-14.15%)
Jan 22, 2018 0.6500 0.7200 0.4750 0.5300 24,075,842 +0.00(+0.00%)
Jan 19, 2018 0.4000 0.6600 0.3300 0.5300 56,264,540 +0.20(+58.21%)
Jan 18, 2018 1.000 1.160 0.2900 0.3350 50,615,368 -0.68(-66.83%)
Jan 17, 2018 1.310 1.480 0.7400 1.010 36,430,828 -0.69(-40.59%)
Jan 16, 2018 2.690 2.900 1.570 1.700 7,875,321 -0.76(-30.89%)
Jan 12, 2018 2.460 2.460 2.460 0 +0.31(+14.42%)
Jan 11, 2018 1.900 2.360 1.700 2.150 4,924,835 +0.36(+20.11%)
Jan 10, 2018 1.220 1.850 1.210 1.790 6,691,207 +0.61(+51.69%)
Jan 09, 2018 1.150 1.250 0.9900 1.180 5,342,034 -0.07(-5.60%)
Jan 08, 2018 1.420 1.580 1.060 1.250 9,792,366 +0.19(+17.92%)
Jan 05, 2018 0.8200 1.100 0.7600 1.060 9,511,690 +0.45(+73.77%)
Jan 04, 2018 0.5900 0.6300 0.5200 0.6100 1,535,974 +0.09(+17.31%)
Jan 03, 2018 0.4700 0.6000 0.4700 0.5200 3,246,794 +0.05(+10.64%)
Jan 02, 2018 0.4000 0.4800 0.3900 0.4700 4,463,503 +0.13(+40.30%)
Dec 29, 2017 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
Dec 28, 2017 0.4250 0.4250 0.3000 0.3550 2,363,735 -0.06(-14.46%)
Dec 27, 2017 0.4600 0.4950 0.3700 0.4150 3,952,723 +0.02(+5.06%)
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.