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 )

0.0650 -0.0050 (-7.14%)
Official Closing Price Updated: 1:41 PM EDT, May 9, 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 (%)
Nov 30, 2021 0.5500 0.5600 0.5200 0.5400 752,270 +0.00(+0.00%)
Nov 29, 2021 0.5300 0.5500 0.5200 0.5400 754,522 +0.03(+5.88%)
Nov 26, 2021 0.5000 0.5300 0.4950 0.5100 733,543 +0.02(+3.03%)
Nov 25, 2021 0.5100 0.5100 0.4900 0.4950 51,619 -0.01(-1.00%)
Nov 24, 2021 0.5000 0.5400 0.5000 0.5000 596,384 +0.00(+0.00%)
Nov 23, 2021 0.5000 0.5200 0.4850 0.5000 264,252 +0.00(+0.00%)
Nov 22, 2021 0.5100 0.5300 0.4750 0.5000 709,603 -0.02(-3.85%)
Nov 19, 2021 0.5200 0.5300 0.5000 0.5200 344,913 +0.00(+0.00%)
Nov 18, 2021 0.5400 0.5500 0.5100 0.5200 1,489,289 -0.01(-1.89%)
Nov 17, 2021 0.4100 0.5600 0.4000 0.5300 3,622,247 +0.10(+23.26%)
Nov 16, 2021 0.4550 0.4600 0.4300 0.4300 303,313 -0.03(-5.49%)
Nov 15, 2021 0.4500 0.4600 0.4300 0.4550 710,158 +0.01(+2.25%)
Nov 12, 2021 0.4400 0.4550 0.4150 0.4450 708,190 +0.02(+3.49%)
Nov 11, 2021 0.4650 0.4650 0.4300 0.4300 288,740 -0.02(-4.44%)
Nov 10, 2021 0.4500 0.4300 0.4500 824,602 -0.03(-6.25%)
Nov 09, 2021 0.4900 0.4950 0.4350 0.4800 1,113,278 +0.02(+4.35%)
Nov 08, 2021 0.4500 0.4750 0.4500 0.4600 1,080,441 +0.04(+8.24%)
Nov 05, 2021 0.4000 0.4400 0.3950 0.4250 664,983 +0.02(+6.25%)
Nov 04, 2021 0.3700 0.4000 0.3700 0.4000 202,089 +0.02(+5.26%)
Nov 03, 2021 0.3900 0.4000 0.3700 0.3800 221,016 -0.01(-2.56%)
Nov 02, 2021 0.4300 0.4300 0.3800 0.3900 465,142 -0.03(-7.14%)
Nov 01, 2021 0.4300 0.4400 0.4000 0.4200 578,246 -0.01(-2.33%)
Oct 29, 2021 0.4250 0.4300 0.4200 0.4300 384,087 +0.02(+4.88%)
Oct 28, 2021 0.4150 0.4450 0.4000 0.4100 664,254 +0.01(+2.50%)
Oct 27, 2021 0.4350 0.4550 0.4000 0.4000 767,752 -0.04(-9.09%)
Oct 26, 2021 0.3650 0.4400 0.4400 1,324,538 +0.09(+23.94%)
Oct 25, 2021 0.3500 0.3750 0.3500 0.3550 427,342 -0.02(-5.33%)
Oct 22, 2021 0.3800 0.4100 0.3500 0.3750 889,758 -0.01(-2.60%)
Oct 21, 2021 0.4500 0.4600 0.3700 0.3850 2,115,168 -0.06(-13.48%)
Oct 20, 2021 0.4250 0.4950 0.4250 0.4450 3,678,215 +0.09(+25.35%)
Oct 19, 2021 0.3350 0.3800 0.3350 0.3550 1,008,450 +0.02(+7.58%)
Oct 18, 2021 0.2750 0.3400 0.2750 0.3300 2,997,391 +0.06(+22.22%)
Oct 15, 2021 0.2550 0.2800 0.2500 0.2700 1,141,206 +0.02(+5.88%)
Oct 14, 2021 0.2500 0.2600 0.2400 0.2550 509,747 +0.01(+2.00%)
Oct 13, 2021 0.2550 0.2600 0.2350 0.2500 501,108 +0.00(+0.00%)
Oct 12, 2021 0.2600 0.2600 0.2500 0.2500 126,979 -0.01(-1.96%)
Oct 08, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 07, 2021 0.2450 0.2600 0.2450 0.2550 424,423 +0.02(+8.51%)
Oct 06, 2021 0.2300 0.2350 0.2200 0.2350 594,709 +0.00(+2.17%)
Oct 05, 2021 0.2350 0.2350 0.2250 0.2300 272,811 +0.00(+0.00%)
Oct 04, 2021 0.2400 0.2450 0.2300 0.2300 588,557 -0.01(-6.12%)
Oct 01, 2021 0.2500 0.2550 0.2450 0.2450 264,713 -0.01(-2.00%)
Sep 30, 2021 0.2550 0.2650 0.2500 0.2500 263,868 +0.00(+0.00%)
Sep 29, 2021 0.2500 0.2700 0.2450 0.2500 513,293 +0.00(+0.00%)
Sep 28, 2021 0.2500 0.2500 0.2400 0.2500 311,678 +0.00(+0.00%)
Sep 27, 2021 0.2550 0.2550 0.2450 0.2500 475,968 -0.01(-1.96%)
Sep 24, 2021 0.2500 0.2600 0.2450 0.2550 598,675 +0.01(+2.00%)
Sep 23, 2021 0.2500 0.2500 0.2450 0.2500 302,528 +0.00(+0.00%)
Sep 22, 2021 0.2650 0.2650 0.2450 0.2500 599,365 -0.01(-3.85%)
Sep 21, 2021 0.2600 0.2700 0.2550 0.2600 108,089 +0.01(+4.00%)
Sep 20, 2021 0.2550 0.2650 0.2450 0.2500 942,054 -0.02(-5.66%)
Sep 17, 2021 0.2800 0.2800 0.2550 0.2650 436,209 -0.02(-5.36%)
Sep 16, 2021 0.2750 0.2850 0.2750 0.2800 128,695 +0.00(+0.00%)
Sep 15, 2021 0.2800 0.2900 0.2600 0.2800 417,193 -0.00(-1.75%)
Sep 14, 2021 0.3150 0.3150 0.2800 0.2850 541,265 -0.03(-8.06%)
Sep 13, 2021 0.2950 0.3150 0.2800 0.3100 512,099 +0.02(+6.90%)
Sep 10, 2021 0.2900 0.2900 0.2800 0.2900 309,008 +0.00(+0.00%)
Sep 09, 2021 0.2850 0.2900 0.2800 0.2900 296,176 +0.00(+0.00%)
Sep 08, 2021 0.2750 0.2900 0.2750 0.2900 239,812 +0.01(+3.57%)
Sep 07, 2021 0.2950 0.2950 0.2750 0.2800 177,932 -0.01(-5.08%)
Sep 03, 2021 0.2950 0.2950 0.2950 0 +0.03(+11.32%)
Sep 02, 2021 0.3000 0.3000 0.2600 0.2650 206,619 -0.02(-5.36%)
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.