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 (%)
Jul 31, 2018 0.1850 0.2500 0.1800 0.2200 2,202,987 +0.04(+18.92%)
Jul 30, 2018 0.1850 0.1900 0.1800 0.1850 117,605 +0.01(+2.78%)
Jul 27, 2018 0.1800 0.1900 0.1800 0.1800 224,300 -0.01(-2.70%)
Jul 26, 2018 0.1850 0.1900 0.1850 0.1850 177,670 +0.00(+0.00%)
Jul 25, 2018 0.1850 0.1900 0.1850 0.1850 274,574 +0.00(+0.00%)
Jul 24, 2018 0.2000 0.2050 0.1850 0.1850 774,600 -0.01(-2.63%)
Jul 23, 2018 0.1900 0.1950 0.1850 0.1900 380,124 +0.01(+2.70%)
Jul 20, 2018 0.1950 0.2000 0.1850 0.1850 197,488 -0.01(-2.63%)
Jul 19, 2018 0.1900 0.2000 0.1900 0.1900 241,300 +0.01(+2.70%)
Jul 18, 2018 0.2150 0.2150 0.1850 0.1850 690,950 -0.04(-15.91%)
Jul 17, 2018 0.1850 0.2400 0.1850 0.2200 1,105,656 +0.03(+15.79%)
Jul 16, 2018 0.1900 0.1950 0.1850 0.1900 202,602 -0.01(-2.56%)
Jul 13, 2018 0.1950 0.2000 0.1900 0.1950 1,190,055 +0.00(+0.00%)
Jul 12, 2018 0.1950 0.2050 0.1950 0.1950 247,225 -0.01(-2.50%)
Jul 11, 2018 0.2000 0.2050 0.1900 0.2000 404,333 -0.00(-2.44%)
Jul 10, 2018 0.1850 0.2100 0.1800 0.2050 829,318 +0.01(+5.13%)
Jul 09, 2018 0.2100 0.1950 0.1950 632,354 -0.01(-4.88%)
Jul 06, 2018 0.2050 0.2100 0.1950 0.2050 167,473 +0.01(+5.13%)
Jul 05, 2018 0.2250 0.2300 0.1950 0.1950 934,809 -0.03(-13.33%)
Jul 04, 2018 0.2450 0.2700 0.2200 0.2250 743,311 -0.02(-10.00%)
Jul 03, 2018 0.2250 0.2650 0.2150 0.2500 1,249,586 +0.02(+11.11%)
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%)
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.