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 )

0.0750 -0.0050 (-6.25%)
Official Closing Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.0900 0.0900 0.0800 0.0850 477,447 -0.00(-5.56%)
Jan 30, 2024 0.0900 0.0900 0.0850 0.0900 166,598 +0.00(+5.88%)
Jan 29, 2024 0.0900 0.0900 0.0750 0.0850 230,508 +0.00(+0.00%)
Jan 26, 2024 0.0750 0.0850 0.0750 0.0850 344,225 +0.01(+6.25%)
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 36,500 +0.00(+0.00%)
Jan 24, 2024 0.0850 0.0850 0.0800 0.0800 147,816 -0.01(-5.88%)
Jan 23, 2024 0.0800 0.0850 0.0800 0.0850 7,077 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0850 0.0850 0.0850 185,033 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0900 0.0800 0.0850 416,946 +0.01(+6.25%)
Jan 18, 2024 0.0900 0.0900 0.0700 0.0800 1,232,389 -0.01(-5.88%)
Jan 17, 2024 0.0950 0.0950 0.0800 0.0850 965,506 -0.00(-5.56%)
Jan 16, 2024 0.0900 0.0900 0.0900 0.0900 120,880 +0.00(+0.00%)
Jan 15, 2024 0.0950 0.0950 0.0850 0.0900 510,321 -0.01(-10.00%)
Jan 12, 2024 0.1000 0.1050 0.0900 0.1000 343,907 +0.00(+0.00%)
Jan 11, 2024 0.1100 0.1100 0.1000 0.1000 374,997 -0.01(-9.09%)
Jan 10, 2024 0.1200 0.1200 0.1100 0.1100 299,975 -0.01(-8.33%)
Jan 09, 2024 0.1150 0.1200 0.1100 0.1200 108,300 +0.00(+4.35%)
Jan 08, 2024 0.1150 0.1200 0.1150 0.1150 109,266 +0.00(+0.00%)
Jan 05, 2024 0.1100 0.1200 0.1100 0.1150 42,368 +0.00(+0.00%)
Jan 04, 2024 0.1100 0.1150 0.1100 0.1150 94,851 +0.01(+4.55%)
Jan 03, 2024 0.1150 0.1150 0.1100 0.1100 29,958 +0.00(+0.00%)
Jan 02, 2024 0.1050 0.1150 0.1050 0.1100 159,900 +0.01(+10.00%)
Dec 29, 2023 0.1000 0 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1050 0.1000 0.1000 202,978 -0.00(-4.76%)
Dec 27, 2023 0.1050 0.1100 0.1050 0.1050 354,947 +0.00(+0.00%)
Dec 22, 2023 0.1050 0 +0.00(+0.00%)
Dec 21, 2023 0.1100 0.1100 0.1050 0.1050 41,340 -0.01(-4.55%)
Dec 20, 2023 0.1150 0.1200 0.1050 0.1100 129,400 -0.01(-4.35%)
Dec 19, 2023 0.1100 0.1150 0.1100 0.1150 175,640 +0.01(+4.55%)
Dec 18, 2023 0.1050 0.1100 0.1050 0.1100 100,753 +0.01(+4.76%)
Dec 15, 2023 0.1050 0.1050 0.1000 0.1050 47,000 +0.00(+0.00%)
Dec 14, 2023 0.1050 0.1100 0.1050 0.1050 97,713 +0.00(+0.00%)
Dec 13, 2023 0.1050 0.1050 0.1050 0.1050 50,458 +0.00(+0.00%)
Dec 12, 2023 0.1050 0.1050 0.1050 0.1050 4,009 -0.01(-4.55%)
Dec 11, 2023 0.1000 0.1100 0.1000 0.1100 240,848 +0.01(+10.00%)
Dec 08, 2023 0.1200 0.1250 0.1000 0.1000 993,239 -0.02(-20.00%)
Dec 07, 2023 0.1100 0.1300 0.1100 0.1250 1,691,811 +0.01(+13.64%)
Dec 06, 2023 0.1100 0.1200 0.1100 0.1100 273,160 +0.00(+0.00%)
Dec 05, 2023 0.1050 0.1100 0.1050 0.1100 228,311 +0.00(+0.00%)
Dec 04, 2023 0.1150 0.1150 0.1100 0.1100 68,079 +0.00(+0.00%)
Dec 01, 2023 0.1100 0.1200 0.1100 0.1100 362,493 -0.01(-4.35%)
Nov 30, 2023 0.1000 0.1150 0.0950 0.1150 316,147 +0.02(+21.05%)
Nov 29, 2023 0.1050 0.1050 0.0950 0.0950 48,754 -0.01(-5.00%)
Nov 28, 2023 0.1000 0.1000 0.1000 0.1000 112,680 -0.00(-4.76%)
Nov 27, 2023 0.1000 0.1050 0.1000 0.1050 50,525 +0.00(+5.00%)
Nov 24, 2023 0.1000 0.1050 0.0950 0.1000 65,041 +0.01(+5.26%)
Nov 23, 2023 0.0950 0.1000 0.0950 0.0950 63,781 +0.00(+0.00%)
Nov 22, 2023 0.1000 0.1000 0.0900 0.0950 116,375 -0.01(-5.00%)
Nov 21, 2023 0.1000 0.1000 0.0950 0.1000 138,700 +0.00(+0.00%)
Nov 20, 2023 0.1000 0.1000 0.1000 0.1000 32,325 +0.00(+0.00%)
Nov 17, 2023 0.1100 0.1100 0.1000 0.1000 209,427 -0.01(-9.09%)
Nov 16, 2023 0.1150 0.1200 0.1100 0.1100 94,720 -0.01(-4.35%)
Nov 15, 2023 0.1000 0.1250 0.1000 0.1150 505,663 +0.02(+21.05%)
Nov 14, 2023 0.0950 0.1000 0.0950 0.0950 30,425 -0.01(-5.00%)
Nov 13, 2023 0.0950 0.1000 0.0950 0.1000 13,740 +0.00(+0.00%)
Nov 10, 2023 0.1000 0.1000 0.0900 0.1000 50,210 +0.00(+0.00%)
Nov 09, 2023 0.1050 0.1050 0.1000 0.1000 114,363 -0.00(-4.76%)
Nov 08, 2023 0.1050 0.1050 0.1050 0.1050 70,259 -0.01(-4.55%)
Nov 07, 2023 0.1100 0.1100 0.1100 0.1100 6,395 +0.00(+0.00%)
Nov 06, 2023 0.1100 0.1150 0.1100 0.1100 137,778 +0.00(+0.00%)
Nov 03, 2023 0.1100 0.1100 0.1050 0.1100 87,591 +0.00(+0.00%)
Nov 02, 2023 0.1100 0.1150 0.1050 0.1100 251,238 -0.01(-4.35%)
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.