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, 2019 0.0600 0.0600 0.0600 0.0600 46,500 +0.00(+0.00%)
Oct 30, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Oct 29, 2019 0.0600 0.0600 0.0550 0.0550 42,945 -0.00(-8.33%)
Oct 28, 2019 0.0550 0.0600 0.0550 0.0600 233,250 +0.00(+0.00%)
Oct 25, 2019 0.0550 0.0600 0.0550 0.0600 28,000 -0.01(-7.69%)
Oct 24, 2019 0.0650 0.0650 0.0650 0.0650 25,332 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0650 0.0600 0.0650 50,300 +0.01(+8.33%)
Oct 22, 2019 0.0600 0.0600 0.0600 0.0600 76,173 +0.00(+9.09%)
Oct 21, 2019 0.0600 0.0650 0.0550 0.0550 90,600 -0.00(-8.33%)
Oct 18, 2019 0.0600 0.0650 0.0600 0.0600 187,076 +0.00(+0.00%)
Oct 17, 2019 0.0650 0.0650 0.0600 0.0600 37,160 -0.01(-7.69%)
Oct 16, 2019 0.0700 0.0700 0.0650 0.0650 156,500 -0.01(-7.14%)
Oct 15, 2019 0.0650 0.0700 0.0650 0.0700 35,039 +0.00(+0.00%)
Oct 11, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 10, 2019 0.0700 0.0700 0.0650 0.0650 15,500 -0.01(-7.14%)
Oct 09, 2019 0.0650 0.0700 0.0650 0.0700 95,000 +0.01(+7.69%)
Oct 08, 2019 0.0600 0.0650 0.0550 0.0650 248,167 +0.00(+0.00%)
Oct 07, 2019 0.0700 0.0700 0.0550 0.0650 183,040 -0.01(-7.14%)
Oct 04, 2019 0.0700 0.0750 0.0700 0.0700 11,734 +0.00(+0.00%)
Oct 03, 2019 0.0800 0.0800 0.0700 0.0700 79,714 -0.01(-12.50%)
Oct 02, 2019 0.0750 0.0800 0.0750 0.0800 52,400 +0.01(+6.67%)
Oct 01, 2019 0.0750 0.0800 0.0750 0.0750 66,084 +0.00(+7.14%)
Sep 30, 2019 0.0750 0.0750 0.0650 0.0700 96,257 -0.00(-6.67%)
Sep 27, 2019 0.0750 0.0750 0.0750 0.0750 4,529 +0.00(+7.14%)
Sep 26, 2019 0.0650 0.0700 0.0650 0.0700 103,901 +0.01(+7.69%)
Sep 25, 2019 0.0700 0.0800 0.0650 0.0650 280,579 -0.01(-7.14%)
Sep 24, 2019 0.0800 0.0800 0.0700 0.0700 130,388 -0.00(-6.67%)
Sep 23, 2019 0.0800 0.0800 0.0750 0.0750 31,226 +0.00(+0.00%)
Sep 20, 2019 0.0800 0.0800 0.0750 0.0750 47,291 -0.01(-6.25%)
Sep 19, 2019 0.0800 0.0800 0.0750 0.0800 46,950 +0.01(+6.67%)
Sep 18, 2019 0.0800 0.0850 0.0750 0.0750 38,735 +0.00(+0.00%)
Sep 17, 2019 0.0750 0.0750 0.0750 249 +0.00(+0.00%)
Sep 16, 2019 0.0800 0.0800 0.0700 0.0750 323,518 -0.01(-6.25%)
Sep 13, 2019 0.0850 0.0850 0.0800 0.0800 37,395 -0.01(-5.88%)
Sep 12, 2019 0.0850 0.0850 0.0800 0.0850 30,160 +0.00(+0.00%)
Sep 11, 2019 0.0800 0.0850 0.0800 0.0850 74,826 +0.00(+0.00%)
Sep 10, 2019 0.0850 0.0850 0.0800 0.0850 84,529 +0.00(+0.00%)
Sep 09, 2019 0.0850 0.0850 0.0850 0.0850 13,530 +0.00(+0.00%)
Sep 06, 2019 0.0900 0.0950 0.0800 0.0850 542,902 -0.00(-5.56%)
Sep 05, 2019 0.0800 0.0900 0.0800 0.0900 127,536 +0.01(+20.00%)
Sep 04, 2019 0.0750 0.0800 0.0750 0.0750 93,957 +0.00(+7.14%)
Sep 03, 2019 0.0700 0.0750 0.0650 0.0700 191,910 +0.00(+0.00%)
Aug 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 29, 2019 0.0700 0.0700 0.0650 0.0700 181,702 -0.00(-6.67%)
Aug 28, 2019 0.0800 0.0800 0.0650 0.0750 633,891 -0.01(-6.25%)
Aug 27, 2019 0.0850 0.0850 0.0800 0.0800 35,207 +0.00(+0.00%)
Aug 26, 2019 0.0850 0.0850 0.0800 0.0800 97,981 -0.01(-5.88%)
Aug 23, 2019 0.0800 0.0850 0.0800 0.0850 81,470 +0.01(+6.25%)
Aug 22, 2019 0.0750 0.0800 0.0750 0.0800 128,289 +0.01(+6.67%)
Aug 21, 2019 0.0800 0.0800 0.0750 0.0750 180,513 -0.01(-6.25%)
Aug 20, 2019 0.0800 0.0850 0.0800 0.0800 155,984 +0.00(+0.00%)
Aug 19, 2019 0.0800 0.0850 0.0750 0.0800 165,049 -0.01(-5.88%)
Aug 16, 2019 0.0800 0.0850 0.0800 0.0850 188,316 +0.01(+6.25%)
Aug 15, 2019 0.0850 0.0850 0.0750 0.0800 172,121 -0.01(-5.88%)
Aug 14, 2019 0.0900 0.0900 0.0800 0.0850 66,061 -0.00(-5.56%)
Aug 13, 2019 0.0900 0.0900 0.0850 0.0900 89,065 +0.00(+5.88%)
Aug 12, 2019 0.0850 0.0850 0.0850 0.0850 62,636 +0.00(+0.00%)
Aug 09, 2019 0.0850 0.0850 0.0850 0.0850 42,883 +0.00(+0.00%)
Aug 08, 2019 0.0850 0.0850 0.0700 0.0850 670,972 +0.00(+0.00%)
Aug 07, 2019 0.0800 0.0850 0.0800 0.0850 158,800 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.0900 0.0850 0.0850 90,255 -0.00(-5.56%)
Aug 02, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
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.