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 (%)
Aug 31, 2022 0.2100 0.2100 0.2050 0.2050 44,000 +0.00(+0.00%)
Aug 30, 2022 0.2150 0.2150 0.2050 0.2050 9,839 +0.00(+0.00%)
Aug 29, 2022 0.2000 0.2200 0.2000 0.2050 127,998 -0.01(-4.65%)
Aug 26, 2022 0.2100 0.2250 0.2000 0.2150 79,716 +0.01(+7.50%)
Aug 25, 2022 0.2050 0.2050 0.2000 0.2000 101,935 -0.00(-2.44%)
Aug 24, 2022 0.2200 0.2200 0.2050 0.2050 39,920 +0.00(+0.00%)
Aug 23, 2022 0.2100 0.2100 0.2000 0.2050 116,563 -0.01(-4.65%)
Aug 22, 2022 0.2500 0.2500 0.2100 0.2150 102,605 -0.02(-8.51%)
Aug 19, 2022 0.2400 0.2400 0.2300 0.2350 114,117 -0.01(-2.08%)
Aug 18, 2022 0.2300 0.2400 0.2300 0.2400 142,246 +0.01(+4.35%)
Aug 17, 2022 0.2300 0.2400 0.2300 0.2300 98,839 -0.00(-2.13%)
Aug 16, 2022 0.2500 0.2500 0.2350 0.2350 124,143 -0.01(-4.08%)
Aug 15, 2022 0.2400 0.2500 0.2350 0.2450 231,064 +0.01(+2.08%)
Aug 12, 2022 0.2500 0.2550 0.2350 0.2400 370,253 +0.01(+4.35%)
Aug 11, 2022 0.2600 0.2600 0.2300 0.2300 418,551 -0.02(-9.80%)
Aug 10, 2022 0.2300 0.3000 0.2300 0.2550 1,769,209 +0.02(+10.87%)
Aug 09, 2022 0.1800 0.2300 0.1750 0.2300 1,064,497 +0.06(+31.43%)
Aug 08, 2022 0.1750 0.1800 0.1750 0.1750 97,800 -0.01(-2.78%)
Aug 05, 2022 0.1800 0.1800 0.1750 0.1800 437,392 +0.01(+2.86%)
Aug 04, 2022 0.1800 0.1850 0.1700 0.1750 571,951 -0.02(-7.89%)
Aug 03, 2022 0.1900 0.1950 0.1800 0.1900 70,466 +0.00(+0.00%)
Aug 02, 2022 0.1850 0.1900 0.1700 0.1900 63,266 +0.02(+11.76%)
Jul 29, 2022 0.1700 0 +0.00(+0.00%)
Jul 28, 2022 0.1650 0.1700 0.1650 0.1700 237,050 +0.01(+3.03%)
Jul 27, 2022 0.1650 0.1700 0.1650 0.1650 59,257 -0.01(-2.94%)
Jul 26, 2022 0.1700 0.1700 0.1700 0.1700 24,182 +0.00(+0.00%)
Jul 25, 2022 0.1700 0.1700 0.1650 0.1700 458,713 +0.00(+0.00%)
Jul 22, 2022 0.1650 0.1700 0.1600 0.1700 99,164 +0.00(+0.00%)
Jul 21, 2022 0.1750 0.1750 0.1650 0.1700 263,434 +0.00(+0.00%)
Jul 20, 2022 0.1750 0.1800 0.1650 0.1700 169,472 -0.01(-5.56%)
Jul 19, 2022 0.1900 0.1900 0.1750 0.1800 109,371 -0.01(-2.70%)
Jul 18, 2022 0.1900 0.1900 0.1750 0.1850 28,950 +0.00(+0.00%)
Jul 15, 2022 0.1900 0.1900 0.1800 0.1850 97,802 -0.01(-2.63%)
Jul 14, 2022 0.1950 0.1950 0.1850 0.1900 103,410 +0.01(+2.70%)
Jul 13, 2022 0.1950 0.1950 0.1850 0.1850 34,200 -0.01(-2.63%)
Jul 12, 2022 0.1950 0.1950 0.1900 0.1900 517,207 -0.01(-2.56%)
Jul 11, 2022 0.1900 0.1950 0.1900 0.1950 68,130 +0.00(+0.00%)
Jul 08, 2022 0.1900 0.1950 0.1900 0.1950 122,736 +0.01(+5.41%)
Jul 07, 2022 0.1900 0.1950 0.1650 0.1850 167,198 +0.01(+2.78%)
Jul 06, 2022 0.1950 0.1950 0.1800 0.1800 248,447 -0.01(-5.26%)
Jul 05, 2022 0.2100 0.2100 0.1850 0.1900 29,225 -0.01(-7.32%)
Jul 04, 2022 0.2100 0.2100 0.1950 0.2050 18,011 +0.00(+2.50%)
Jun 30, 2022 0.2000 0 +0.02(+11.11%)
Jun 29, 2022 0.1650 0.1800 0.1600 0.1800 652,422 +0.02(+12.50%)
Jun 28, 2022 0.1700 0.1700 0.1500 0.1600 389,176 -0.01(-3.03%)
Jun 27, 2022 0.1700 0.1800 0.1500 0.1650 492,364 -0.01(-5.71%)
Jun 24, 2022 0.1850 0.1850 0.1750 0.1750 142,417 -0.01(-5.41%)
Jun 23, 2022 0.1850 0.1900 0.1800 0.1850 48,181 -0.01(-2.63%)
Jun 22, 2022 0.1900 0.1900 0.1850 0.1900 33,000 +0.00(+0.00%)
Jun 21, 2022 0.2000 0.2000 0.1800 0.1900 350,547 -0.01(-5.00%)
Jun 20, 2022 0.2050 0.2050 0.2000 0.2000 31,938 -0.00(-2.44%)
Jun 17, 2022 0.2050 0.2050 0.2000 0.2050 102,735 -0.02(-6.82%)
Jun 16, 2022 0.2150 0.2250 0.2000 0.2200 379,220 +0.00(+0.00%)
Jun 15, 2022 0.2100 0.2250 0.2050 0.2200 124,856 +0.01(+4.76%)
Jun 14, 2022 0.2100 0.2200 0.2100 0.2100 159,518 -0.01(-4.55%)
Jun 13, 2022 0.2150 0.2200 0.2000 0.2200 184,853 +0.01(+2.33%)
Jun 10, 2022 0.2150 0.2200 0.2150 0.2150 75,033 -0.01(-2.27%)
Jun 09, 2022 0.2200 0.2250 0.2100 0.2200 165,997 +0.00(+0.00%)
Jun 08, 2022 0.2150 0.2200 0.2100 0.2200 73,530 +0.01(+2.33%)
Jun 07, 2022 0.2200 0.2250 0.2100 0.2150 187,873 -0.01(-2.27%)
Jun 06, 2022 0.2250 0.2250 0.2150 0.2200 86,518 +0.00(+0.00%)
Jun 03, 2022 0.2300 0.2300 0.2200 0.2200 125,621 -0.01(-4.35%)
Jun 02, 2022 0.2300 0.2300 0.2200 0.2300 43,974 +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.