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 28, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 27, 2019 0.1150 0.1450 0.1150 0.1400 558,073 +0.03(+27.27%)
Jun 26, 2019 0.1100 0.1150 0.1050 0.1100 52,300 -0.01(-4.35%)
Jun 25, 2019 0.1100 0.1150 0.1000 0.1150 150,500 +0.00(+0.00%)
Jun 24, 2019 0.0950 0.1200 0.0950 0.1150 180,995 +0.01(+4.55%)
Jun 21, 2019 0.1000 0.1100 0.1000 0.1100 67,600 +0.01(+10.00%)
Jun 20, 2019 0.1100 0.1150 0.0950 0.1000 277,610 -0.01(-9.09%)
Jun 19, 2019 0.1150 0.1150 0.1050 0.1100 29,514 -0.01(-4.35%)
Jun 18, 2019 0.1100 0.1200 0.1050 0.1150 120,582 +0.01(+9.52%)
Jun 17, 2019 0.0850 0.1150 0.0800 0.1050 311,354 +0.02(+31.25%)
Jun 14, 2019 0.0800 0.0850 0.0800 0.0800 93,436 +0.00(+0.00%)
Jun 13, 2019 0.0800 0.0850 0.0800 0.0800 91,028 +0.01(+6.67%)
Jun 12, 2019 0.0800 0.0800 0.0750 0.0750 113,350 -0.01(-11.76%)
Jun 11, 2019 0.0850 0.0850 0.0800 0.0850 78,982 +0.00(+0.00%)
Jun 10, 2019 0.0850 0.0900 0.0800 0.0850 124,094 +0.00(+0.00%)
Jun 07, 2019 0.0800 0.0850 0.0750 0.0850 309,510 +0.00(+0.00%)
Jun 06, 2019 0.0800 0.0850 0.0750 0.0850 246,336 +0.00(+0.00%)
Jun 05, 2019 0.0900 0.0900 0.0750 0.0850 291,033 -0.00(-5.56%)
Jun 04, 2019 0.0900 0.1000 0.0850 0.0900 251,500 -0.01(-5.26%)
Jun 03, 2019 0.0950 0.0950 0.0950 0.0950 69,750 -0.01(-5.00%)
May 31, 2019 0.0900 0.1100 0.0800 0.1000 1,282,814 +0.02(+25.00%)
May 30, 2019 0.0900 0.0950 0.0800 0.0800 450,466 -0.01(-11.11%)
May 29, 2019 0.0900 0.0950 0.0900 0.0900 263,409 -0.01(-5.26%)
May 28, 2019 0.1000 0.1000 0.0900 0.0950 631,172 +0.00(+0.00%)
May 27, 2019 0.1000 0.1050 0.0950 0.0950 239,782 -0.01(-5.00%)
May 24, 2019 0.1000 0.1000 0.0900 0.1000 283,330 +0.00(+0.00%)
May 23, 2019 0.1050 0.1050 0.0900 0.1000 185,219 -0.01(-9.09%)
May 22, 2019 0.1100 0.1150 0.1000 0.1100 232,695 +0.01(+4.76%)
May 21, 2019 0.1300 0.1300 0.1050 0.1050 524,860 -0.04(-25.00%)
May 17, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 03, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 02, 2019 0.1450 0.1550 0.1400 0.1500 221,466 +0.00(+0.00%)
May 01, 2019 0.1500 0.1500 0.1500 0.1500 57,400 +0.00(+0.00%)
Apr 30, 2019 0.1500 0.1600 0.1500 0.1500 45,460 -0.01(-6.25%)
Apr 29, 2019 0.1500 0.1600 0.1500 0.1600 114,300 +0.01(+6.67%)
Apr 26, 2019 0.1500 0.1600 0.1500 0.1500 52,600 -0.01(-6.25%)
Apr 25, 2019 0.1550 0.1600 0.1500 0.1600 60,550 +0.01(+3.23%)
Apr 24, 2019 0.1500 0.1550 0.1450 0.1550 227,614 +0.00(+0.00%)
Apr 23, 2019 0.1650 0.1650 0.1550 0.1550 18,880 -0.01(-6.06%)
Apr 22, 2019 0.1650 0.1650 0.1650 0.1650 3,429 +0.00(+0.00%)
Apr 18, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Apr 17, 2019 0.1650 0.1650 0.1500 0.1550 251,832 -0.02(-11.43%)
Apr 16, 2019 0.1500 0.1750 0.1500 0.1750 349,396 +0.01(+9.37%)
Apr 15, 2019 0.1500 0.1600 0.1500 0.1600 54,650 +0.00(+0.00%)
Apr 12, 2019 0.1550 0.1700 0.1550 0.1600 86,984 +0.00(+0.00%)
Apr 11, 2019 0.1600 0.1750 0.1550 0.1600 159,232 +0.01(+3.23%)
Apr 10, 2019 0.1700 0.1700 0.1550 0.1550 175,000 -0.01(-6.06%)
Apr 09, 2019 0.1600 0.1700 0.1600 0.1650 44,950 +0.01(+3.13%)
Apr 08, 2019 0.1750 0.1750 0.1550 0.1600 186,284 -0.02(-11.11%)
Apr 05, 2019 0.1650 0.1800 0.1600 0.1800 181,198 +0.01(+9.09%)
Apr 04, 2019 0.1750 0.1850 0.1650 0.1650 138,936 -0.02(-10.81%)
Apr 03, 2019 0.1650 0.1850 0.1600 0.1850 425,350 +0.02(+15.62%)
Apr 02, 2019 0.1700 0.1700 0.1500 0.1600 777,210 -0.01(-5.88%)
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.