Skip to main content

ST Georges Eco Mng Corp (CSE: SX )

0.1000 UNCHANGED
Official Closing Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1000 0.1050 0.0950 0.1000 194,470 +0.00(+0.00%)
Mar 27, 2024 0.0950 0.1100 0.0950 0.1000 222,700 +0.01(+11.11%)
Mar 26, 2024 0.1000 0.1000 0.0900 0.0900 200,632 -0.01(-10.00%)
Mar 25, 2024 0.0900 0.1100 0.0900 0.1000 873,179 +0.03(+33.33%)
Mar 22, 2024 0.0750 0.0800 0.0750 0.0750 75,852 -0.01(-6.25%)
Mar 21, 2024 0.0750 0.0800 0.0700 0.0800 369,475 +0.00(+0.00%)
Mar 20, 2024 0.0750 0.0800 0.0750 0.0800 80,260 +0.01(+6.67%)
Mar 19, 2024 0.0700 0.0750 0.0700 0.0750 70,250 +0.00(+0.00%)
Mar 18, 2024 0.0750 0.0750 0.0750 0.0750 48,171 +0.00(+0.00%)
Mar 15, 2024 0.0750 0.0800 0.0750 0.0750 552,431 +0.00(+0.00%)
Mar 14, 2024 0.0750 0.0800 0.0700 0.0750 138,175 -0.01(-6.25%)
Mar 13, 2024 0.0800 0.0800 0.0750 0.0800 200,400 +0.00(+0.00%)
Mar 12, 2024 0.0800 0.0800 0.0800 0.0800 163,950 +0.00(+0.00%)
Mar 11, 2024 0.0950 0.0950 0.0750 0.0800 892,231 -0.01(-15.79%)
Mar 08, 2024 0.0850 0.0950 0.0800 0.0950 995,853 +0.01(+11.76%)
Mar 07, 2024 0.0750 0.0850 0.0750 0.0850 280,590 +0.01(+6.25%)
Mar 06, 2024 0.0700 0.0800 0.0700 0.0800 250,863 +0.01(+14.29%)
Mar 05, 2024 0.0700 0.0700 0.0700 0.0700 6,101 +0.00(+0.00%)
Mar 04, 2024 0.0700 0.0750 0.0650 0.0700 219,536 +0.00(+0.00%)
Mar 01, 2024 0.0650 0.0750 0.0650 0.0700 949,765 +0.01(+7.69%)
Feb 29, 2024 0.0650 0.0700 0.0650 0.0650 508,769 -0.01(-7.14%)
Feb 28, 2024 0.0700 0.0750 0.0700 0.0700 219,722 -0.00(-6.67%)
Feb 27, 2024 0.0650 0.0750 0.0650 0.0750 436,509 +0.00(+7.14%)
Feb 26, 2024 0.0700 0.0700 0.0700 0.0700 358,240 -0.00(-6.67%)
Feb 23, 2024 0.0700 0.0750 0.0700 0.0750 88,901 +0.00(+7.14%)
Feb 22, 2024 0.0700 0.0750 0.0650 0.0700 101,594 -0.00(-6.67%)
Feb 21, 2024 0.0700 0.0750 0.0650 0.0750 204,070 +0.00(+7.14%)
Feb 20, 2024 0.0700 0.0750 0.0700 0.0700 273,781 -0.00(-6.67%)
Feb 16, 2024 0.0750 0 -0.01(-6.25%)
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 24,400 +0.00(+0.00%)
Feb 14, 2024 0.0750 0.0800 0.0750 0.0800 172,329 +0.01(+6.67%)
Feb 13, 2024 0.0800 0.0800 0.0750 0.0750 212,800 -0.01(-6.25%)
Feb 12, 2024 0.0800 0.0850 0.0750 0.0800 235,345 -0.01(-5.88%)
Feb 09, 2024 0.0850 0.0900 0.0800 0.0850 213,100 +0.00(+0.00%)
Feb 08, 2024 0.0850 0.0900 0.0850 0.0850 105,500 +0.00(+0.00%)
Feb 07, 2024 0.0850 0.0850 0.0850 0.0850 57,011 -0.00(-5.56%)
Feb 06, 2024 0.0900 0.0950 0.0850 0.0900 255,590 +0.00(+5.88%)
Feb 05, 2024 0.0850 0.0900 0.0800 0.0850 206,984 +0.01(+6.25%)
Feb 02, 2024 0.0850 0.0900 0.0800 0.0800 433,355 -0.01(-5.88%)
Feb 01, 2024 0.0850 0.0850 0.0850 0.0850 33,000 +0.00(+0.00%)
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%)
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.