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 UNCHANGED
Official Closing Price Updated: 3:05 PM EDT, May 22, 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 (%)
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%)
Sep 04, 2018 0.0700 0.0750 0.0650 0.0650 218,669 -0.01(-7.14%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 30, 2018 0.0650 0.0700 0.0600 0.0650 280,160 +0.01(+8.33%)
Aug 29, 2018 0.0650 0.0700 0.0600 0.0600 339,388 +0.00(+0.00%)
Aug 28, 2018 0.0650 0.0800 0.0600 0.0600 2,232,825 -0.01(-7.69%)
Aug 27, 2018 0.0650 0.0700 0.0650 0.0650 897,689 +0.00(+0.00%)
Aug 24, 2018 0.0650 0.0750 0.0600 0.0650 1,995,700 +0.00(+0.00%)
Aug 23, 2018 0.0600 0.0650 0.0550 0.0650 882,177 +0.01(+8.33%)
Aug 22, 2018 0.0700 0.0700 0.0600 0.0600 687,364 -0.01(-14.29%)
Aug 21, 2018 0.0700 0.0750 0.0650 0.0700 848,904 -0.00(-6.67%)
Aug 20, 2018 0.0800 0.0800 0.0700 0.0750 634,937 +0.00(+0.00%)
Aug 17, 2018 0.0750 0.0800 0.0700 0.0750 714,300 +0.00(+0.00%)
Aug 16, 2018 0.0550 0.0850 0.0500 0.0750 3,876,314 +0.00(+0.00%)
Aug 15, 2018 0.0800 0.0800 0.0650 0.0750 805,640 +0.00(+0.00%)
Aug 14, 2018 0.0800 0.0800 0.0700 0.0750 611,442 -0.01(-6.25%)
Aug 13, 2018 0.0650 0.0950 0.0650 0.0800 5,557,166 -0.06(-44.83%)
Aug 09, 2018 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Aug 08, 2018 0.1500 0.1600 0.1300 0.1550 1,492,794 -0.02(-11.43%)
Aug 07, 2018 0.1900 0.1900 0.1750 0.1750 920,074 -0.02(-7.89%)
Aug 03, 2018 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Aug 02, 2018 0.2200 0.2300 0.2050 0.2200 695,879 -0.01(-4.35%)
Aug 01, 2018 0.2300 0.2350 0.2100 0.2300 207,071 +0.01(+4.55%)
Jul 31, 2018 0.1850 0.2500 0.1800 0.2200 2,202,987 +0.04(+18.92%)
Jul 30, 2018 0.1850 0.1900 0.1800 0.1850 117,605 +0.01(+2.78%)
Jul 27, 2018 0.1800 0.1900 0.1800 0.1800 224,300 -0.01(-2.70%)
Jul 26, 2018 0.1850 0.1900 0.1850 0.1850 177,670 +0.00(+0.00%)
Jul 25, 2018 0.1850 0.1900 0.1850 0.1850 274,574 +0.00(+0.00%)
Jul 24, 2018 0.2000 0.2050 0.1850 0.1850 774,600 -0.01(-2.63%)
Jul 23, 2018 0.1900 0.1950 0.1850 0.1900 380,124 +0.01(+2.70%)
Jul 20, 2018 0.1950 0.2000 0.1850 0.1850 197,488 -0.01(-2.63%)
Jul 19, 2018 0.1900 0.2000 0.1900 0.1900 241,300 +0.01(+2.70%)
Jul 18, 2018 0.2150 0.2150 0.1850 0.1850 690,950 -0.04(-15.91%)
Jul 17, 2018 0.1850 0.2400 0.1850 0.2200 1,105,656 +0.03(+15.79%)
Jul 16, 2018 0.1900 0.1950 0.1850 0.1900 202,602 -0.01(-2.56%)
Jul 13, 2018 0.1950 0.2000 0.1900 0.1950 1,190,055 +0.00(+0.00%)
Jul 12, 2018 0.1950 0.2050 0.1950 0.1950 247,225 -0.01(-2.50%)
Jul 11, 2018 0.2000 0.2050 0.1900 0.2000 404,333 -0.00(-2.44%)
Jul 10, 2018 0.1850 0.2100 0.1800 0.2050 829,318 +0.01(+5.13%)
Jul 09, 2018 0.2100 0.1950 0.1950 632,354 -0.01(-4.88%)
Jul 06, 2018 0.2050 0.2100 0.1950 0.2050 167,473 +0.01(+5.13%)
Jul 05, 2018 0.2250 0.2300 0.1950 0.1950 934,809 -0.03(-13.33%)
Jul 04, 2018 0.2450 0.2700 0.2200 0.2250 743,311 -0.02(-10.00%)
Jul 03, 2018 0.2250 0.2650 0.2150 0.2500 1,249,586 +0.02(+11.11%)
Jun 29, 2018 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Jun 28, 2018 0.1950 0.2000 0.1850 0.2000 168,204 +0.01(+2.56%)
Jun 27, 2018 0.1850 0.1950 0.1850 0.1950 190,295 +0.02(+8.33%)
Jun 26, 2018 0.1850 0.1850 0.1750 0.1800 271,769 +0.00(+0.00%)
Jun 25, 2018 0.1950 0.2000 0.1800 0.1800 646,410 -0.02(-7.69%)
Jun 22, 2018 0.2050 0.2100 0.1950 0.1950 838,561 +0.01(+2.63%)
Jun 21, 2018 0.2100 0.2100 0.1900 0.1900 785,909 -0.02(-9.52%)
Jun 20, 2018 0.2300 0.2300 0.2000 0.2100 802,192 -0.02(-8.70%)
Jun 19, 2018 0.2200 0.2300 0.1900 0.2300 760,487 +0.01(+4.55%)
Jun 18, 2018 0.2300 0.2350 0.2100 0.2200 455,779 +0.00(+0.00%)
Jun 15, 2018 0.2500 0.2200 0.2200 696,705 -0.01(-6.38%)
Jun 14, 2018 0.2500 0.2500 0.2200 0.2350 221,511 -0.01(-2.08%)
Jun 13, 2018 0.2450 0.2550 0.2400 0.2400 266,786 -0.01(-2.04%)
Jun 12, 2018 0.2650 0.2650 0.2450 0.2450 285,900 -0.02(-7.55%)
Jun 11, 2018 0.2600 0.2650 0.2400 0.2650 319,466 +0.00(+0.00%)
Jun 08, 2018 0.2300 0.2700 0.2300 0.2650 895,502 +0.04(+17.78%)
Jun 07, 2018 0.2400 0.2400 0.2250 0.2250 199,845 -0.01(-2.17%)
Jun 06, 2018 0.2250 0.2550 0.2250 0.2300 891,511 +0.01(+2.22%)
Jun 05, 2018 0.2250 0.2250 0.2100 0.2250 309,738 +0.00(+0.00%)
Jun 04, 2018 0.2300 0.2300 0.2200 0.2250 492,177 -0.01(-2.17%)
Jun 01, 2018 0.2300 0.2350 0.2200 0.2300 600,527 +0.00(+0.00%)
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.