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 )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, May 9, 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 (%)
May 31, 2021 0.4400 0.4400 0.3750 0.3800 360,934 -0.06(-13.64%)
May 28, 2021 0.3900 0.4650 0.3900 0.4400 1,123,793 +0.04(+11.39%)
May 27, 2021 0.3350 0.3950 0.3100 0.3950 1,045,780 +0.07(+19.70%)
May 26, 2021 0.3150 0.3400 0.3000 0.3300 418,027 +0.03(+10.00%)
May 25, 2021 0.3050 0.3200 0.2950 0.3000 448,877 +0.01(+1.69%)
May 21, 2021 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
May 20, 2021 0.3000 0.3000 0.2900 0.2900 315,682 -0.02(-6.45%)
May 19, 2021 0.3000 0.3100 0.2800 0.3100 526,952 +0.02(+5.08%)
May 18, 2021 0.3000 0.3400 0.2950 0.2950 404,877 -0.01(-1.67%)
May 17, 2021 0.2900 0.3600 0.2900 0.3000 1,407,493 +0.02(+9.09%)
May 14, 2021 0.2450 0.2800 0.2400 0.2750 387,445 +0.03(+12.24%)
May 13, 2021 0.2700 0.2850 0.2350 0.2450 586,705 -0.03(-9.26%)
May 12, 2021 0.2400 0.2900 0.2300 0.2700 1,952,378 +0.02(+5.88%)
May 11, 2021 0.2950 0.2950 0.2350 0.2550 1,672,927 -0.03(-12.07%)
May 10, 2021 0.3000 0.3200 0.2550 0.2900 1,071,870 -0.01(-3.33%)
May 07, 2021 0.3150 0.3200 0.2950 0.3000 789,322 -0.01(-1.64%)
May 06, 2021 0.3450 0.3500 0.2950 0.3050 904,009 -0.04(-10.29%)
May 05, 2021 0.3450 0.3650 0.3400 0.3400 213,594 -0.00(-1.45%)
May 04, 2021 0.3700 0.3700 0.3450 0.3450 433,287 -0.03(-6.76%)
May 03, 2021 0.3650 0.3850 0.3650 0.3700 435,289 -0.01(-1.33%)
Apr 30, 2021 0.3800 0.3850 0.3750 0.3750 248,900 -0.01(-1.32%)
Apr 29, 2021 0.3850 0.3900 0.3750 0.3800 264,477 +0.00(+0.00%)
Apr 28, 2021 0.3800 0.3900 0.3700 0.3800 540,456 -0.01(-1.30%)
Apr 27, 2021 0.4000 0.4000 0.3800 0.3850 393,847 +0.00(+0.00%)
Apr 26, 2021 0.4000 0.4100 0.3750 0.3850 501,341 +0.00(+0.00%)
Apr 23, 2021 0.3800 0.3900 0.3750 0.3850 211,500 -0.01(-1.28%)
Apr 22, 2021 0.3700 0.3900 0.3650 0.3900 483,587 +0.01(+2.63%)
Apr 21, 2021 0.3750 0.3900 0.3600 0.3800 154,368 +0.00(+0.00%)
Apr 20, 2021 0.4000 0.4000 0.3650 0.3800 374,709 -0.01(-2.56%)
Apr 19, 2021 0.3600 0.4050 0.3500 0.3900 1,148,787 +0.05(+13.04%)
Apr 16, 2021 0.3750 0.3750 0.3350 0.3450 650,600 -0.02(-5.48%)
Apr 15, 2021 0.3450 0.3700 0.3400 0.3650 748,382 +0.02(+4.29%)
Apr 14, 2021 0.3750 0.3800 0.3400 0.3500 1,427,139 -0.04(-9.09%)
Apr 13, 2021 0.4100 0.4200 0.3650 0.3850 2,349,828 -0.04(-10.47%)
Apr 12, 2021 0.4650 0.4700 0.4100 0.4300 1,079,164 -0.01(-2.27%)
Apr 09, 2021 0.4400 0.4750 0.4250 0.4400 770,700 +0.01(+1.15%)
Apr 08, 2021 0.4300 0.4400 0.3900 0.4350 2,458,930 -0.01(-2.25%)
Apr 07, 2021 0.4500 0.4650 0.4350 0.4450 895,108 +0.00(+0.00%)
Apr 06, 2021 0.4500 0.4600 0.4400 0.4450 566,437 -0.02(-3.26%)
Apr 05, 2021 0.4850 0.4950 0.4450 0.4600 1,114,233 -0.02(-5.15%)
Apr 01, 2021 0.4850 0.4850 0.4850 0 -0.02(-3.00%)
Mar 31, 2021 0.5100 0.5400 0.4800 0.5000 1,445,119 +0.00(+0.00%)
Mar 30, 2021 0.5400 0.5500 0.4900 0.5000 937,698 -0.05(-9.09%)
Mar 29, 2021 0.5800 0.6100 0.5400 0.5500 1,345,804 +0.00(+0.00%)
Mar 26, 2021 0.4800 0.5700 0.4800 0.5500 1,608,800 +0.08(+17.02%)
Mar 25, 2021 0.5100 0.5100 0.4500 0.4700 751,437 -0.04(-7.84%)
Mar 24, 2021 0.5500 0.5500 0.5000 0.5100 545,290 -0.01(-1.92%)
Mar 23, 2021 0.6000 0.6000 0.5000 0.5200 2,095,282 -0.07(-11.86%)
Mar 22, 2021 0.6300 0.6500 0.5800 0.5900 948,162 -0.05(-7.81%)
Mar 19, 2021 0.6500 0.6800 0.6200 0.6400 1,736,100 +0.07(+12.28%)
Mar 18, 2021 0.6000 0.6000 0.5700 0.5700 595,569 -0.04(-6.56%)
Mar 17, 2021 0.6100 0.6200 0.5800 0.6100 1,381,461 -0.01(-1.61%)
Mar 16, 2021 0.6700 0.6700 0.6000 0.6200 944,236 -0.02(-3.13%)
Mar 15, 2021 0.6400 0.6700 0.6300 0.6400 924,365 +0.00(+0.00%)
Mar 12, 2021 0.6300 0.6500 0.6200 0.6400 831,500 +0.04(+6.67%)
Mar 11, 2021 0.6400 0.6500 0.5600 0.6000 2,422,436 -0.05(-7.69%)
Mar 10, 2021 0.7000 0.7200 0.6000 0.6500 1,436,191 -0.02(-2.99%)
Mar 09, 2021 0.7000 0.7300 0.6600 0.6700 835,004 -0.02(-2.90%)
Mar 08, 2021 0.6200 0.7200 0.6200 0.6900 1,303,820 +0.08(+13.11%)
Mar 05, 2021 0.6300 0.6300 0.4400 0.6100 3,868,100 -0.02(-3.17%)
Mar 04, 2021 0.7000 0.7000 0.5500 0.6300 2,062,579 -0.01(-1.56%)
Mar 03, 2021 0.7400 0.7800 0.6200 0.6400 1,882,995 -0.08(-11.11%)
Mar 02, 2021 0.7800 0.8100 0.6600 0.7200 1,565,919 -0.05(-6.49%)
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.