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 (%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Dec 30, 2020 0.1150 0.1150 0.1050 0.1150 437,086 +0.01(+9.52%)
Dec 29, 2020 0.1200 0.1200 0.1050 0.1050 381,200 -0.02(-16.00%)
Dec 24, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 23, 2020 0.1150 0.1250 0.1150 0.1200 832,711 +0.00(+0.00%)
Dec 22, 2020 0.1150 0.1200 0.1050 0.1200 719,042 +0.00(+0.00%)
Dec 21, 2020 0.1200 0.1250 0.1100 0.1200 688,432 +0.01(+9.09%)
Dec 18, 2020 0.1000 0.1200 0.0950 0.1100 1,996,600 +0.01(+15.79%)
Dec 17, 2020 0.0950 0.1000 0.0900 0.0950 533,950 +0.00(+0.00%)
Dec 16, 2020 0.0900 0.1000 0.0900 0.0950 598,493 +0.00(+0.00%)
Dec 15, 2020 0.0850 0.1000 0.0800 0.0950 922,664 +0.01(+5.56%)
Dec 14, 2020 0.0850 0.0900 0.0800 0.0900 337,000 +0.00(+0.00%)
Dec 11, 2020 0.0850 0.0900 0.0800 0.0900 618,000 +0.00(+5.88%)
Dec 10, 2020 0.0900 0.1000 0.0850 0.0850 395,279 -0.01(-15.00%)
Dec 09, 2020 0.0900 0.1050 0.0900 0.1000 515,085 +0.01(+5.26%)
Dec 08, 2020 0.1050 0.1050 0.0850 0.0950 943,463 -0.01(-5.00%)
Dec 07, 2020 0.1000 0.1050 0.0950 0.1000 256,500 +0.01(+5.26%)
Dec 04, 2020 0.1100 0.1100 0.0950 0.0950 248,900 -0.01(-5.00%)
Dec 03, 2020 0.1050 0.1050 0.0950 0.1000 289,250 +0.00(+0.00%)
Dec 02, 2020 0.1050 0.1100 0.0950 0.1000 495,354 -0.00(-4.76%)
Dec 01, 2020 0.0950 0.1300 0.0900 0.1050 2,021,215 +0.01(+10.53%)
Nov 30, 2020 0.0950 0.0950 0.0850 0.0950 339,094 +0.00(+0.00%)
Nov 27, 2020 0.0900 0.0950 0.0850 0.0950 385,000 +0.01(+5.56%)
Nov 26, 2020 0.0800 0.0900 0.0800 0.0900 114,847 +0.01(+12.50%)
Nov 25, 2020 0.0850 0.0850 0.0800 0.0800 373,457 -0.01(-11.11%)
Nov 24, 2020 0.0800 0.0900 0.0800 0.0900 243,000 +0.00(+0.00%)
Nov 23, 2020 0.0800 0.1000 0.0700 0.0900 1,759,003 -0.05(-33.33%)
Nov 20, 2020 0.1300 0.1550 0.1300 0.1350 1,038,946 +0.01(+3.85%)
Nov 19, 2020 0.1150 0.1300 0.1150 0.1300 579,497 +0.01(+13.04%)
Nov 18, 2020 0.1000 0.1150 0.1000 0.1150 494,440 +0.01(+4.55%)
Nov 17, 2020 0.1000 0.1100 0.0950 0.1100 486,107 +0.01(+10.00%)
Nov 16, 2020 0.1050 0.1100 0.0950 0.1000 651,548 +0.00(+0.00%)
Nov 13, 2020 0.0850 0.1000 0.0850 0.1000 770,566 +0.01(+17.65%)
Nov 12, 2020 0.0750 0.0900 0.0750 0.0850 355,339 +0.01(+6.25%)
Nov 11, 2020 0.0850 0.0850 0.0800 0.0800 91,350 -0.01(-5.88%)
Nov 10, 2020 0.0750 0.0850 0.0750 0.0850 207,000 +0.01(+13.33%)
Nov 09, 2020 0.0750 0.0800 0.0750 0.0750 232,538 -0.01(-11.76%)
Nov 06, 2020 0.0850 0.0850 0.0800 0.0850 208,300 +0.01(+13.33%)
Nov 05, 2020 0.0750 0.0750 0.0750 0.0750 53,467 -0.01(-6.25%)
Nov 04, 2020 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Nov 03, 2020 0.0800 0.0850 0.0800 0.0850 86,000 +0.01(+6.25%)
Nov 02, 2020 0.0800 0.0850 0.0800 0.0800 73,095 +0.00(+0.00%)
Oct 30, 2020 0.0800 0.0800 0.0750 0.0800 321,200 +0.01(+14.29%)
Oct 29, 2020 0.0750 0.0800 0.0700 0.0700 101,000 -0.00(-6.67%)
Oct 28, 2020 0.0800 0.0800 0.0700 0.0750 66,015 +0.00(+0.00%)
Oct 27, 2020 0.0800 0.0800 0.0750 0.0750 130,758 +0.00(+0.00%)
Oct 26, 2020 0.0700 0.0850 0.0600 0.0750 665,372 +0.00(+7.14%)
Oct 23, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Oct 22, 2020 0.0650 0.0650 0.0650 0.0650 107,500 +0.01(+8.33%)
Oct 21, 2020 0.0550 0.0600 0.0550 0.0600 154,539 +0.00(+9.09%)
Oct 20, 2020 0.0600 0.0600 0.0500 0.0550 427,477 -0.00(-8.33%)
Oct 19, 2020 0.0650 0.0650 0.0550 0.0600 356,600 -0.01(-14.29%)
Oct 16, 2020 0.0700 0.0700 0.0650 0.0700 128,755 +0.00(+0.00%)
Oct 15, 2020 0.0650 0.0700 0.0650 0.0700 33,500 +0.00(+0.00%)
Oct 14, 2020 0.0700 0.0750 0.0650 0.0700 188,167 +0.00(+0.00%)
Oct 13, 2020 0.0700 0.0700 0.0700 0.0700 61,015 +0.00(+0.00%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 08, 2020 0.0650 0.0750 0.0650 0.0650 85,602 -0.01(-7.14%)
Oct 07, 2020 0.0650 0.0700 0.0650 0.0700 160,442 +0.01(+7.69%)
Oct 06, 2020 0.0750 0.0750 0.0650 0.0650 146,500 -0.01(-18.75%)
Oct 05, 2020 0.0650 0.0800 0.0650 0.0800 7,800 +0.01(+14.29%)
Oct 02, 2020 0.0750 0.0750 0.0700 0.0700 97,117 +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.