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 (%)
Jun 29, 2018 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Jun 28, 2018 0.1950 0.2000 0.1850 0.2000 168,204 +0.01(+2.56%)
Jun 27, 2018 0.1850 0.1950 0.1850 0.1950 190,295 +0.02(+8.33%)
Jun 26, 2018 0.1850 0.1850 0.1750 0.1800 271,769 +0.00(+0.00%)
Jun 25, 2018 0.1950 0.2000 0.1800 0.1800 646,410 -0.02(-7.69%)
Jun 22, 2018 0.2050 0.2100 0.1950 0.1950 838,561 +0.01(+2.63%)
Jun 21, 2018 0.2100 0.2100 0.1900 0.1900 785,909 -0.02(-9.52%)
Jun 20, 2018 0.2300 0.2300 0.2000 0.2100 802,192 -0.02(-8.70%)
Jun 19, 2018 0.2200 0.2300 0.1900 0.2300 760,487 +0.01(+4.55%)
Jun 18, 2018 0.2300 0.2350 0.2100 0.2200 455,779 +0.00(+0.00%)
Jun 15, 2018 0.2500 0.2200 0.2200 696,705 -0.01(-6.38%)
Jun 14, 2018 0.2500 0.2500 0.2200 0.2350 221,511 -0.01(-2.08%)
Jun 13, 2018 0.2450 0.2550 0.2400 0.2400 266,786 -0.01(-2.04%)
Jun 12, 2018 0.2650 0.2650 0.2450 0.2450 285,900 -0.02(-7.55%)
Jun 11, 2018 0.2600 0.2650 0.2400 0.2650 319,466 +0.00(+0.00%)
Jun 08, 2018 0.2300 0.2700 0.2300 0.2650 895,502 +0.04(+17.78%)
Jun 07, 2018 0.2400 0.2400 0.2250 0.2250 199,845 -0.01(-2.17%)
Jun 06, 2018 0.2250 0.2550 0.2250 0.2300 891,511 +0.01(+2.22%)
Jun 05, 2018 0.2250 0.2250 0.2100 0.2250 309,738 +0.00(+0.00%)
Jun 04, 2018 0.2300 0.2300 0.2200 0.2250 492,177 -0.01(-2.17%)
Jun 01, 2018 0.2300 0.2350 0.2200 0.2300 600,527 +0.00(+0.00%)
May 31, 2018 0.2500 0.2550 0.2300 0.2300 699,935 -0.02(-8.00%)
May 30, 2018 0.2500 0.2500 0.2300 0.2500 620,705 -0.01(-1.96%)
May 29, 2018 0.2600 0.2600 0.2500 0.2550 255,996 +0.00(+0.00%)
May 28, 2018 0.2650 0.2650 0.2500 0.2550 402,918 -0.02(-5.56%)
May 25, 2018 0.2700 0.2750 0.2650 0.2700 519,507 +0.00(+0.00%)
May 24, 2018 0.2800 0.2800 0.2450 0.2700 1,649,504 -0.01(-3.57%)
May 23, 2018 0.2500 0.2850 0.2450 0.2800 2,245,553 +0.04(+14.29%)
May 22, 2018 0.2950 0.3100 0.2450 0.2450 3,468,824 -0.05(-16.95%)
May 18, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 17, 2018 0.2750 0.2950 0.2650 0.2950 537,357 +0.02(+7.27%)
May 16, 2018 0.2800 0.2850 0.2600 0.2750 471,963 +0.00(+0.00%)
May 15, 2018 0.3050 0.3050 0.2650 0.2750 430,615 -0.03(-9.84%)
May 14, 2018 0.2650 0.3100 0.2650 0.3050 1,537,389 +0.04(+15.09%)
May 11, 2018 0.2600 0.2750 0.2550 0.2650 1,115,346 -0.02(-7.02%)
May 10, 2018 0.2850 0.3000 0.2800 0.2850 434,371 -0.01(-1.72%)
May 09, 2018 0.2900 0.3050 0.2750 0.2900 846,433 +0.01(+1.75%)
May 08, 2018 0.3100 0.3150 0.2800 0.2850 1,083,349 -0.03(-9.52%)
May 07, 2018 0.3250 0.3250 0.3050 0.3150 965,946 -0.02(-5.97%)
May 04, 2018 0.3500 0.3500 0.3300 0.3350 969,973 -0.02(-5.63%)
May 03, 2018 0.3200 0.3650 0.3100 0.3550 2,877,056 +0.04(+12.70%)
May 02, 2018 0.2950 0.3300 0.2950 0.3150 1,462,829 +0.01(+3.28%)
May 01, 2018 0.3350 0.3500 0.2950 0.3050 2,705,813 -0.05(-14.08%)
Apr 30, 2018 0.3800 0.3900 0.3400 0.3550 2,184,311 -0.04(-8.97%)
Apr 27, 2018 0.3800 0.4400 0.3650 0.3900 2,198,230 +0.01(+2.63%)
Apr 26, 2018 0.3750 0.3950 0.3550 0.3800 1,410,403 -0.03(-6.17%)
Apr 25, 2018 0.4500 0.4750 0.3900 0.4050 6,940,983 -0.06(-13.83%)
Apr 24, 2018 0.3300 0.5000 0.3200 0.4700 9,456,837 +0.14(+42.42%)
Apr 23, 2018 0.3650 0.3650 0.3150 0.3300 2,036,148 -0.02(-5.71%)
Apr 20, 2018 0.2350 0.3700 0.2200 0.3500 9,771,730 +0.12(+55.56%)
Apr 19, 2018 0.2500 0.2500 0.2250 0.2250 729,148 -0.01(-6.25%)
Apr 18, 2018 0.2550 0.2550 0.2350 0.2400 828,921 +0.01(+2.13%)
Apr 17, 2018 0.2650 0.2700 0.2350 0.2350 896,370 -0.03(-11.32%)
Apr 16, 2018 0.3000 0.3000 0.2500 0.2650 713,836 -0.03(-11.67%)
Apr 13, 2018 0.3050 0.3050 0.2900 0.3000 572,417 +0.00(+0.00%)
Apr 12, 2018 0.2700 0.3200 0.2700 0.3000 2,114,416 +0.03(+13.21%)
Apr 11, 2018 0.2300 0.2650 0.2300 0.2650 651,887 +0.02(+6.00%)
Apr 10, 2018 0.2300 0.2500 0.2200 0.2500 570,787 +0.01(+4.17%)
Apr 09, 2018 0.2600 0.2600 0.2300 0.2400 662,348 -0.01(-4.00%)
Apr 06, 2018 0.2550 0.2650 0.2250 0.2500 1,733,505 -0.02(-5.66%)
Apr 05, 2018 0.1800 0.2800 0.1700 0.2650 2,644,562 +0.10(+55.88%)
Apr 04, 2018 0.1800 0.1800 0.1550 0.1700 842,956 -0.01(-8.11%)
Apr 03, 2018 0.2050 0.2050 0.1700 0.1850 1,786,244 -0.02(-7.50%)
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.