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 (%)
Oct 31, 2022 0.1900 0.1950 0.1800 0.1800 148,880 -0.01(-2.70%)
Oct 28, 2022 0.1950 0.1950 0.1800 0.1850 71,968 -0.01(-2.63%)
Oct 27, 2022 0.1900 0.1950 0.1850 0.1900 6,697 +0.00(+0.00%)
Oct 26, 2022 0.1900 0.2000 0.1850 0.1900 42,500 +0.00(+0.00%)
Oct 25, 2022 0.2100 0.2100 0.1850 0.1900 204,282 -0.01(-7.32%)
Oct 24, 2022 0.2000 0.2050 0.1900 0.2050 98,118 +0.00(+2.50%)
Oct 21, 2022 0.2050 0.2050 0.1900 0.2000 124,825 +0.01(+2.56%)
Oct 20, 2022 0.1900 0.2050 0.1850 0.1950 204,499 +0.01(+5.41%)
Oct 19, 2022 0.1750 0.1850 0.1700 0.1850 113,811 +0.01(+8.82%)
Oct 18, 2022 0.1700 0.1800 0.1700 0.1700 66,570 -0.00(-2.86%)
Oct 17, 2022 0.1700 0.1800 0.1650 0.1750 114,275 +0.00(+0.00%)
Oct 14, 2022 0.1700 0.1750 0.1650 0.1750 104,974 +0.00(+2.94%)
Oct 13, 2022 0.1750 0.1800 0.1700 0.1700 166,000 +0.00(+0.00%)
Oct 12, 2022 0.1750 0.1800 0.1700 0.1700 76,052 -0.00(-2.86%)
Oct 11, 2022 0.1850 0.1850 0.1750 0.1750 104,484 -0.01(-2.78%)
Oct 07, 2022 0.1800 0 +0.00(+0.00%)
Oct 06, 2022 0.1800 0.1850 0.1800 0.1800 151,792 +0.00(+0.00%)
Oct 05, 2022 0.1900 0.1900 0.1800 0.1800 84,595 -0.01(-5.26%)
Oct 04, 2022 0.1900 0.2050 0.1800 0.1900 113,432 +0.00(+0.00%)
Oct 03, 2022 0.2000 0.2000 0.1850 0.1900 47,992 -0.01(-5.00%)
Sep 30, 2022 0.1900 0.2000 0.1900 0.2000 78,087 +0.00(+0.00%)
Sep 29, 2022 0.1850 0.2000 0.1850 0.2000 55,925 +0.01(+2.56%)
Sep 28, 2022 0.2000 0.2000 0.1850 0.1950 131,794 -0.01(-2.50%)
Sep 27, 2022 0.1950 0.2100 0.1950 0.2000 100,465 +0.02(+11.11%)
Sep 26, 2022 0.1750 0.1850 0.1750 0.1800 173,903 -0.01(-2.70%)
Sep 23, 2022 0.1950 0.1950 0.1800 0.1850 293,916 -0.01(-5.13%)
Sep 22, 2022 0.2050 0.2100 0.1950 0.1950 88,383 -0.01(-7.14%)
Sep 21, 2022 0.2050 0.2150 0.2050 0.2100 288,087 +0.00(+0.00%)
Sep 20, 2022 0.2200 0.2250 0.2100 0.2100 180,822 -0.01(-2.33%)
Sep 19, 2022 0.2250 0.2300 0.2150 0.2150 56,697 -0.01(-4.44%)
Sep 16, 2022 0.2300 0.2350 0.2250 0.2250 38,823 -0.01(-4.26%)
Sep 15, 2022 0.2350 0.2400 0.2250 0.2350 40,152 -0.01(-2.08%)
Sep 14, 2022 0.2450 0.2450 0.2300 0.2400 164,150 +0.00(+0.00%)
Sep 13, 2022 0.2100 0.2400 0.2050 0.2400 282,998 +0.02(+9.09%)
Sep 12, 2022 0.2200 0.2250 0.2100 0.2200 221,806 -0.01(-2.22%)
Sep 09, 2022 0.2200 0.2250 0.2050 0.2250 82,642 +0.01(+4.65%)
Sep 08, 2022 0.2350 0.2350 0.2100 0.2150 181,328 -0.02(-8.51%)
Sep 07, 2022 0.2400 0.2450 0.2200 0.2350 92,676 +0.01(+6.82%)
Sep 06, 2022 0.2500 0.2500 0.2200 0.2200 122,233 -0.02(-10.20%)
Sep 02, 2022 0.2450 0 +0.02(+11.36%)
Sep 01, 2022 0.2100 0.2200 0.2050 0.2200 151,762 +0.02(+7.32%)
Aug 31, 2022 0.2100 0.2100 0.2050 0.2050 44,000 +0.00(+0.00%)
Aug 30, 2022 0.2150 0.2150 0.2050 0.2050 9,839 +0.00(+0.00%)
Aug 29, 2022 0.2000 0.2200 0.2000 0.2050 127,998 -0.01(-4.65%)
Aug 26, 2022 0.2100 0.2250 0.2000 0.2150 79,716 +0.01(+7.50%)
Aug 25, 2022 0.2050 0.2050 0.2000 0.2000 101,935 -0.00(-2.44%)
Aug 24, 2022 0.2200 0.2200 0.2050 0.2050 39,920 +0.00(+0.00%)
Aug 23, 2022 0.2100 0.2100 0.2000 0.2050 116,563 -0.01(-4.65%)
Aug 22, 2022 0.2500 0.2500 0.2100 0.2150 102,605 -0.02(-8.51%)
Aug 19, 2022 0.2400 0.2400 0.2300 0.2350 114,117 -0.01(-2.08%)
Aug 18, 2022 0.2300 0.2400 0.2300 0.2400 142,246 +0.01(+4.35%)
Aug 17, 2022 0.2300 0.2400 0.2300 0.2300 98,839 -0.00(-2.13%)
Aug 16, 2022 0.2500 0.2500 0.2350 0.2350 124,143 -0.01(-4.08%)
Aug 15, 2022 0.2400 0.2500 0.2350 0.2450 231,064 +0.01(+2.08%)
Aug 12, 2022 0.2500 0.2550 0.2350 0.2400 370,253 +0.01(+4.35%)
Aug 11, 2022 0.2600 0.2600 0.2300 0.2300 418,551 -0.02(-9.80%)
Aug 10, 2022 0.2300 0.3000 0.2300 0.2550 1,769,209 +0.02(+10.87%)
Aug 09, 2022 0.1800 0.2300 0.1750 0.2300 1,064,497 +0.06(+31.43%)
Aug 08, 2022 0.1750 0.1800 0.1750 0.1750 97,800 -0.01(-2.78%)
Aug 05, 2022 0.1800 0.1800 0.1750 0.1800 437,392 +0.01(+2.86%)
Aug 04, 2022 0.1800 0.1850 0.1700 0.1750 571,951 -0.02(-7.89%)
Aug 03, 2022 0.1900 0.1950 0.1800 0.1900 70,466 +0.00(+0.00%)
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.