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 (%)
May 10, 2024 0.0700 0.0700 0.0650 0.0700 230,302 +0.01(+7.69%)
May 09, 2024 0.0700 0.0700 0.0650 0.0650 95,700 -0.01(-7.14%)
May 08, 2024 0.0700 0.0700 0.0700 0.0700 171,120 +0.00(+0.00%)
May 07, 2024 0.0650 0.0700 0.0650 0.0700 53,388 +0.00(+0.00%)
May 06, 2024 0.0700 0.0700 0.0700 0.0700 83,955 +0.00(+0.00%)
May 03, 2024 0.0700 0.0700 0.0650 0.0700 279,235 +0.00(+0.00%)
May 02, 2024 0.0700 0.0700 0.0650 0.0700 226,561 +0.00(+0.00%)
May 01, 2024 0.0650 0.0700 0.0650 0.0700 106,439 +0.00(+0.00%)
Apr 30, 2024 0.0700 0.0700 0.0700 0.0700 170,565 +0.00(+0.00%)
Apr 29, 2024 0.0800 0.0800 0.0700 0.0700 808,650 -0.00(-6.67%)
Apr 26, 2024 0.0800 0.0800 0.0750 0.0750 40,634 -0.01(-6.25%)
Apr 25, 2024 0.0800 0.0800 0.0750 0.0800 18,975 +0.00(+0.00%)
Apr 24, 2024 0.0850 0.0850 0.0800 0.0800 5,000 -0.01(-5.88%)
Apr 23, 2024 0.0850 0.0850 0.0850 0.0850 22,080 +0.00(+0.00%)
Apr 22, 2024 0.0800 0.0900 0.0800 0.0850 231,024 +0.01(+13.33%)
Apr 19, 2024 0.0750 0.0800 0.0750 0.0750 212,995 -0.01(-6.25%)
Apr 18, 2024 0.0800 0.0800 0.0800 0.0800 72,900 +0.01(+6.67%)
Apr 17, 2024 0.0750 0.0750 0.0750 0.0750 246,704 +0.00(+0.00%)
Apr 16, 2024 0.0800 0.0850 0.0750 0.0750 231,045 -0.01(-6.25%)
Apr 15, 2024 0.0800 0.0800 0.0800 0.0800 347,149 -0.01(-5.88%)
Apr 12, 2024 0.0850 0.0850 0.0800 0.0850 104,025 +0.00(+0.00%)
Apr 11, 2024 0.0850 0.0850 0.0850 0.0850 8,100 +0.00(+0.00%)
Apr 10, 2024 0.0850 0.0900 0.0850 0.0850 115,225 +0.00(+0.00%)
Apr 09, 2024 0.0850 0.0850 0.0800 0.0850 135,000 +0.00(+0.00%)
Apr 08, 2024 0.0900 0.0900 0.0850 0.0850 339,098 -0.00(-5.56%)
Apr 05, 2024 0.0950 0.1000 0.0900 0.0900 359,000 +0.00(+0.00%)
Apr 04, 2024 0.1000 0.1000 0.0900 0.0900 225,045 +0.00(+0.00%)
Apr 03, 2024 0.1050 0.1050 0.0900 0.0900 406,749 -0.01(-10.00%)
Apr 02, 2024 0.1050 0.1100 0.1000 0.1000 297,950 +0.00(+0.00%)
Apr 01, 2024 0.1000 0.1050 0.0950 0.1000 40,148 +0.00(+0.00%)
Mar 28, 2024 0.1000 0 +0.00(+0.00%)
Mar 27, 2024 0.0950 0.1100 0.0950 0.1000 222,700 +0.01(+11.11%)
Mar 26, 2024 0.1000 0.1000 0.0900 0.0900 200,632 -0.01(-10.00%)
Mar 25, 2024 0.0900 0.1100 0.0900 0.1000 873,179 +0.03(+33.33%)
Mar 22, 2024 0.0750 0.0800 0.0750 0.0750 75,852 -0.01(-6.25%)
Mar 21, 2024 0.0750 0.0800 0.0700 0.0800 369,475 +0.00(+0.00%)
Mar 20, 2024 0.0750 0.0800 0.0750 0.0800 80,260 +0.01(+6.67%)
Mar 19, 2024 0.0700 0.0750 0.0700 0.0750 70,250 +0.00(+0.00%)
Mar 18, 2024 0.0750 0.0750 0.0750 0.0750 48,171 +0.00(+0.00%)
Mar 15, 2024 0.0750 0.0800 0.0750 0.0750 552,431 +0.00(+0.00%)
Mar 14, 2024 0.0750 0.0800 0.0700 0.0750 138,175 -0.01(-6.25%)
Mar 13, 2024 0.0800 0.0800 0.0750 0.0800 200,400 +0.00(+0.00%)
Mar 12, 2024 0.0800 0.0800 0.0800 0.0800 163,950 +0.00(+0.00%)
Mar 11, 2024 0.0950 0.0950 0.0750 0.0800 892,231 -0.01(-15.79%)
Mar 08, 2024 0.0850 0.0950 0.0800 0.0950 995,853 +0.01(+11.76%)
Mar 07, 2024 0.0750 0.0850 0.0750 0.0850 280,590 +0.01(+6.25%)
Mar 06, 2024 0.0700 0.0800 0.0700 0.0800 250,863 +0.01(+14.29%)
Mar 05, 2024 0.0700 0.0700 0.0700 0.0700 6,101 +0.00(+0.00%)
Mar 04, 2024 0.0700 0.0750 0.0650 0.0700 219,536 +0.00(+0.00%)
Mar 01, 2024 0.0650 0.0750 0.0650 0.0700 949,765 +0.01(+7.69%)
Feb 29, 2024 0.0650 0.0700 0.0650 0.0650 508,769 -0.01(-7.14%)
Feb 28, 2024 0.0700 0.0750 0.0700 0.0700 219,722 -0.00(-6.67%)
Feb 27, 2024 0.0650 0.0750 0.0650 0.0750 436,509 +0.00(+7.14%)
Feb 26, 2024 0.0700 0.0700 0.0700 0.0700 358,240 -0.00(-6.67%)
Feb 23, 2024 0.0700 0.0750 0.0700 0.0750 88,901 +0.00(+7.14%)
Feb 22, 2024 0.0700 0.0750 0.0650 0.0700 101,594 -0.00(-6.67%)
Feb 21, 2024 0.0700 0.0750 0.0650 0.0750 204,070 +0.00(+7.14%)
Feb 20, 2024 0.0700 0.0750 0.0700 0.0700 273,781 -0.00(-6.67%)
Feb 16, 2024 0.0750 0 -0.01(-6.25%)
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 24,400 +0.00(+0.00%)
Feb 14, 2024 0.0750 0.0800 0.0750 0.0800 172,329 +0.01(+6.67%)
Feb 13, 2024 0.0800 0.0800 0.0750 0.0750 212,800 -0.01(-6.25%)
Feb 12, 2024 0.0800 0.0850 0.0750 0.0800 235,345 -0.01(-5.88%)
Feb 09, 2024 0.0850 0.0900 0.0800 0.0850 213,100 +0.00(+0.00%)
Feb 08, 2024 0.0850 0.0900 0.0850 0.0850 105,500 +0.00(+0.00%)
Feb 07, 2024 0.0850 0.0850 0.0850 0.0850 57,011 -0.00(-5.56%)
Feb 06, 2024 0.0900 0.0950 0.0850 0.0900 255,590 +0.00(+5.88%)
Feb 05, 2024 0.0850 0.0900 0.0800 0.0850 206,984 +0.01(+6.25%)
Feb 02, 2024 0.0850 0.0900 0.0800 0.0800 433,355 -0.01(-5.88%)
Feb 01, 2024 0.0850 0.0850 0.0850 0.0850 33,000 +0.00(+0.00%)
Jan 31, 2024 0.0900 0.0900 0.0800 0.0850 477,447 -0.00(-5.56%)
Jan 30, 2024 0.0900 0.0900 0.0850 0.0900 166,598 +0.00(+5.88%)
Jan 29, 2024 0.0900 0.0900 0.0750 0.0850 230,508 +0.00(+0.00%)
Jan 26, 2024 0.0750 0.0850 0.0750 0.0850 344,225 +0.01(+6.25%)
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 36,500 +0.00(+0.00%)
Jan 24, 2024 0.0850 0.0850 0.0800 0.0800 147,816 -0.01(-5.88%)
Jan 23, 2024 0.0800 0.0850 0.0800 0.0850 7,077 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0850 0.0850 0.0850 185,033 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0900 0.0800 0.0850 416,946 +0.01(+6.25%)
Jan 18, 2024 0.0900 0.0900 0.0700 0.0800 1,232,389 -0.01(-5.88%)
Jan 17, 2024 0.0950 0.0950 0.0800 0.0850 965,506 -0.00(-5.56%)
Jan 16, 2024 0.0900 0.0900 0.0900 0.0900 120,880 +0.00(+0.00%)
Jan 15, 2024 0.0950 0.0950 0.0850 0.0900 510,321 -0.01(-10.00%)
Jan 12, 2024 0.1000 0.1050 0.0900 0.1000 343,907 +0.00(+0.00%)
Jan 11, 2024 0.1100 0.1100 0.1000 0.1000 374,997 -0.01(-9.09%)
Jan 10, 2024 0.1200 0.1200 0.1100 0.1100 299,975 -0.01(-8.33%)
Jan 09, 2024 0.1150 0.1200 0.1100 0.1200 108,300 +0.00(+4.35%)
Jan 08, 2024 0.1150 0.1200 0.1150 0.1150 109,266 +0.00(+0.00%)
Jan 05, 2024 0.1100 0.1200 0.1100 0.1150 42,368 +0.00(+0.00%)
Jan 04, 2024 0.1100 0.1150 0.1100 0.1150 94,851 +0.01(+4.55%)
Jan 03, 2024 0.1150 0.1150 0.1100 0.1100 29,958 +0.00(+0.00%)
Jan 02, 2024 0.1050 0.1150 0.1050 0.1100 159,900 +0.01(+10.00%)
Dec 29, 2023 0.1000 0 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1050 0.1000 0.1000 202,978 -0.00(-4.76%)
Dec 27, 2023 0.1050 0.1100 0.1050 0.1050 354,947 +0.00(+0.00%)
Dec 22, 2023 0.1050 0 +0.00(+0.00%)
Dec 21, 2023 0.1100 0.1100 0.1050 0.1050 41,340 -0.01(-4.55%)
Dec 20, 2023 0.1150 0.1200 0.1050 0.1100 129,400 -0.01(-4.35%)
Dec 19, 2023 0.1100 0.1150 0.1100 0.1150 175,640 +0.01(+4.55%)
Dec 18, 2023 0.1050 0.1100 0.1050 0.1100 100,753 +0.01(+4.76%)
Dec 15, 2023 0.1050 0.1050 0.1000 0.1050 47,000 +0.00(+0.00%)
Dec 14, 2023 0.1050 0.1100 0.1050 0.1050 97,713 +0.00(+0.00%)
Dec 13, 2023 0.1050 0.1050 0.1050 0.1050 50,458 +0.00(+0.00%)
Dec 12, 2023 0.1050 0.1050 0.1050 0.1050 4,009 -0.01(-4.55%)
Dec 11, 2023 0.1000 0.1100 0.1000 0.1100 240,848 +0.01(+10.00%)
Dec 08, 2023 0.1200 0.1250 0.1000 0.1000 993,239 -0.02(-20.00%)
Dec 07, 2023 0.1100 0.1300 0.1100 0.1250 1,691,811 +0.01(+13.64%)
Dec 06, 2023 0.1100 0.1200 0.1100 0.1100 273,160 +0.00(+0.00%)
Dec 05, 2023 0.1050 0.1100 0.1050 0.1100 228,311 +0.00(+0.00%)
Dec 04, 2023 0.1150 0.1150 0.1100 0.1100 68,079 +0.00(+0.00%)
Dec 01, 2023 0.1100 0.1200 0.1100 0.1100 362,493 -0.01(-4.35%)
Nov 30, 2023 0.1000 0.1150 0.0950 0.1150 316,147 +0.02(+21.05%)
Nov 29, 2023 0.1050 0.1050 0.0950 0.0950 48,754 -0.01(-5.00%)
Nov 28, 2023 0.1000 0.1000 0.1000 0.1000 112,680 -0.00(-4.76%)
Nov 27, 2023 0.1000 0.1050 0.1000 0.1050 50,525 +0.00(+5.00%)
Nov 24, 2023 0.1000 0.1050 0.0950 0.1000 65,041 +0.01(+5.26%)
Nov 23, 2023 0.0950 0.1000 0.0950 0.0950 63,781 +0.00(+0.00%)
Nov 22, 2023 0.1000 0.1000 0.0900 0.0950 116,375 -0.01(-5.00%)
Nov 21, 2023 0.1000 0.1000 0.0950 0.1000 138,700 +0.00(+0.00%)
Nov 20, 2023 0.1000 0.1000 0.1000 0.1000 32,325 +0.00(+0.00%)
Nov 17, 2023 0.1100 0.1100 0.1000 0.1000 209,427 -0.01(-9.09%)
Nov 16, 2023 0.1150 0.1200 0.1100 0.1100 94,720 -0.01(-4.35%)
Nov 15, 2023 0.1000 0.1250 0.1000 0.1150 505,663 +0.02(+21.05%)
Nov 14, 2023 0.0950 0.1000 0.0950 0.0950 30,425 -0.01(-5.00%)
Nov 13, 2023 0.0950 0.1000 0.0950 0.1000 13,740 +0.00(+0.00%)
Nov 10, 2023 0.1000 0.1000 0.0900 0.1000 50,210 +0.00(+0.00%)
Nov 09, 2023 0.1050 0.1050 0.1000 0.1000 114,363 -0.00(-4.76%)
Nov 08, 2023 0.1050 0.1050 0.1050 0.1050 70,259 -0.01(-4.55%)
Nov 07, 2023 0.1100 0.1100 0.1100 0.1100 6,395 +0.00(+0.00%)
Nov 06, 2023 0.1100 0.1150 0.1100 0.1100 137,778 +0.00(+0.00%)
Nov 03, 2023 0.1100 0.1100 0.1050 0.1100 87,591 +0.00(+0.00%)
Nov 02, 2023 0.1100 0.1150 0.1050 0.1100 251,238 -0.01(-4.35%)
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.