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 (%)
Jan 31, 2019 0.1300 0.1300 0.1250 0.1250 284,100 -0.01(-3.85%)
Jan 30, 2019 0.1350 0.1350 0.1300 0.1300 663,006 -0.01(-3.70%)
Jan 29, 2019 0.1350 0.1400 0.1300 0.1350 275,837 -0.01(-3.57%)
Jan 28, 2019 0.1450 0.1450 0.1300 0.1400 172,227 +0.00(+0.00%)
Jan 25, 2019 0.1300 0.1450 0.1300 0.1400 402,435 +0.01(+3.70%)
Jan 24, 2019 0.1300 0.1500 0.1250 0.1350 1,102,971 +0.00(+0.00%)
Jan 23, 2019 0.1350 0.1550 0.1250 0.1350 757,215 -0.01(-3.57%)
Jan 22, 2019 0.1350 0.1400 0.1250 0.1400 836,363 +0.00(+0.00%)
Jan 21, 2019 0.1700 0.1700 0.1250 0.1400 1,587,737 -0.02(-12.50%)
Jan 18, 2019 0.1650 0.1800 0.1550 0.1600 1,060,850 +0.00(+0.00%)
Jan 17, 2019 0.1900 0.2300 0.1600 0.1600 4,534,275 -0.02(-13.51%)
Jan 16, 2019 0.1800 0.1850 0.1500 0.1850 1,097,102 +0.01(+2.78%)
Jan 15, 2019 0.1850 0.2000 0.1800 0.1800 1,277,101 +0.00(+0.00%)
Jan 14, 2019 0.1750 0.2150 0.1650 0.1800 2,381,999 +0.00(+0.00%)
Jan 11, 2019 0.1300 0.1800 0.1300 0.1800 1,930,829 +0.05(+38.46%)
Jan 10, 2019 0.1500 0.1500 0.1250 0.1300 818,363 -0.01(-7.14%)
Jan 09, 2019 0.1250 0.1550 0.1200 0.1400 920,930 +0.02(+16.67%)
Jan 08, 2019 0.1550 0.1600 0.1150 0.1200 1,669,531 -0.04(-22.58%)
Jan 07, 2019 0.1650 0.1700 0.1550 0.1550 491,801 -0.01(-3.13%)
Jan 04, 2019 0.1500 0.1750 0.1450 0.1600 1,652,505 -0.01(-5.88%)
Jan 03, 2019 0.1150 0.1850 0.1050 0.1700 2,935,692 +0.06(+54.55%)
Jan 02, 2019 0.1200 0.1200 0.1000 0.1100 826,388 -0.01(-12.00%)
Dec 31, 2018 0.1250 0.1250 0.1250 0 +0.04(+38.89%)
Dec 28, 2018 0.0800 0.0900 0.0800 0.0900 799,338 +0.01(+12.50%)
Dec 27, 2018 0.0900 0.0900 0.0800 0.0800 268,145 -0.01(-11.11%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 21, 2018 0.0750 0.0800 0.0700 0.0800 501,841 +0.01(+6.67%)
Dec 20, 2018 0.0650 0.0750 0.0650 0.0750 523,316 +0.00(+7.14%)
Dec 19, 2018 0.0650 0.0700 0.0650 0.0700 166,723 +0.01(+16.67%)
Dec 18, 2018 0.0600 0.0650 0.0600 0.0600 141,982 +0.00(+0.00%)
Dec 17, 2018 0.0650 0.0650 0.0600 0.0600 509,016 -0.01(-7.69%)
Dec 14, 2018 0.0650 0.0650 0.0650 0.0650 41,999 +0.01(+8.33%)
Dec 13, 2018 0.0650 0.0650 0.0600 0.0600 150,901 +0.00(+0.00%)
Dec 12, 2018 0.0650 0.0650 0.0600 0.0600 130,262 -0.01(-7.69%)
Dec 11, 2018 0.0700 0.0700 0.0650 0.0650 48,454 -0.01(-7.14%)
Dec 10, 2018 0.0700 0.0700 0.0650 0.0700 131,394 +0.01(+7.69%)
Dec 07, 2018 0.0650 0.0700 0.0650 0.0650 250,214 -0.01(-7.14%)
Dec 06, 2018 0.0600 0.0700 0.0600 0.0700 42,000 +0.00(+0.00%)
Dec 05, 2018 0.0650 0.0700 0.0600 0.0700 142,500 +0.01(+7.69%)
Dec 04, 2018 0.0600 0.0650 0.0550 0.0650 199,560 +0.00(+0.00%)
Dec 03, 2018 0.0600 0.0650 0.0600 0.0650 12,000 +0.01(+8.33%)
Nov 30, 2018 0.0600 0.0600 0.0550 0.0600 93,000 +0.00(+0.00%)
Nov 29, 2018 0.0600 0.0600 0.0600 0.0600 31,333 +0.00(+0.00%)
Nov 28, 2018 0.0600 0.0650 0.0550 0.0600 114,580 +0.00(+0.00%)
Nov 27, 2018 0.0550 0.0650 0.0550 0.0600 143,600 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0.0600 184,167 -0.01(-7.69%)
Nov 23, 2018 0.0650 0.0650 0.0550 0.0650 99,400 +0.01(+8.33%)
Nov 22, 2018 0.0650 0.0650 0.0600 0.0600 406,600 +0.00(+0.00%)
Nov 21, 2018 0.0600 0.0600 0.0550 0.0600 201,850 +0.00(+0.00%)
Nov 20, 2018 0.0650 0.0650 0.0600 0.0600 99,900 -0.01(-7.69%)
Nov 19, 2018 0.0700 0.0700 0.0650 0.0650 86,344 -0.01(-7.14%)
Nov 16, 2018 0.0700 0.0700 0.0600 0.0700 337,200 +0.01(+7.69%)
Nov 15, 2018 0.0600 0.0700 0.0600 0.0650 381,850 +0.01(+8.33%)
Nov 14, 2018 0.0650 0.0700 0.0600 0.0600 134,271 +0.00(+0.00%)
Nov 13, 2018 0.0650 0.0700 0.0600 0.0600 221,100 -0.01(-7.69%)
Nov 12, 2018 0.0700 0.0700 0.0650 0.0650 235,000 -0.01(-7.14%)
Nov 09, 2018 0.0700 0.0700 0.0600 0.0700 185,400 +0.01(+7.69%)
Nov 08, 2018 0.0700 0.0700 0.0650 0.0650 451,500 -0.01(-13.33%)
Nov 07, 2018 0.0850 0.0850 0.0750 0.0750 249,475 -0.01(-11.76%)
Nov 06, 2018 0.0800 0.0950 0.0750 0.0850 1,310,229 +0.01(+6.25%)
Nov 05, 2018 0.0850 0.0850 0.0700 0.0800 1,542,478 -0.01(-11.11%)
Nov 02, 2018 0.0900 0.1200 0.0500 0.0900 7,246,800 +0.04(+100.00%)
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.