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%)
Streaming Delayed Price Updated: 2:55 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 (%)
Sep 28, 2018 0.0600 0.0600 0.0550 0.0600 81,000 +0.00(+9.09%)
Sep 27, 2018 0.0600 0.0600 0.0550 0.0550 77,315 -0.00(-8.33%)
Sep 26, 2018 0.0600 0.0600 0.0550 0.0600 402,848 +0.00(+9.09%)
Sep 25, 2018 0.0600 0.0650 0.0550 0.0550 489,081 -0.01(-15.38%)
Sep 24, 2018 0.0500 0.0700 0.0500 0.0650 1,618,384 +0.01(+18.18%)
Sep 21, 2018 0.0550 0.0550 0.0500 0.0550 612,900 +0.00(+10.00%)
Sep 20, 2018 0.0450 0.0500 0.0450 0.0500 678,225 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0500 0.0450 0.0500 780,861 +0.00(+0.00%)
Sep 18, 2018 0.0500 0.0550 0.0450 0.0500 415,400 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.0550 0.0500 0.0500 256,100 -0.00(-9.09%)
Sep 14, 2018 0.0550 0.0550 0.0500 0.0550 213,600 +0.00(+10.00%)
Sep 13, 2018 0.0550 0.0550 0.0500 0.0500 583,389 -0.00(-9.09%)
Sep 12, 2018 0.0550 0.0550 0.0500 0.0550 744,535 -0.00(-8.33%)
Sep 11, 2018 0.0550 0.0600 0.0550 0.0600 332,589 +0.00(+0.00%)
Sep 10, 2018 0.0600 0.0600 0.0550 0.0600 368,610 -0.01(-7.69%)
Sep 07, 2018 0.0650 0.0650 0.0550 0.0650 1,089,600 +0.00(+0.00%)
Sep 06, 2018 0.0650 0.0700 0.0600 0.0650 355,332 -0.01(-7.14%)
Sep 05, 2018 0.0650 0.0700 0.0600 0.0700 292,144 +0.01(+7.69%)
Sep 04, 2018 0.0700 0.0750 0.0650 0.0650 218,669 -0.01(-7.14%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 30, 2018 0.0650 0.0700 0.0600 0.0650 280,160 +0.01(+8.33%)
Aug 29, 2018 0.0650 0.0700 0.0600 0.0600 339,388 +0.00(+0.00%)
Aug 28, 2018 0.0650 0.0800 0.0600 0.0600 2,232,825 -0.01(-7.69%)
Aug 27, 2018 0.0650 0.0700 0.0650 0.0650 897,689 +0.00(+0.00%)
Aug 24, 2018 0.0650 0.0750 0.0600 0.0650 1,995,700 +0.00(+0.00%)
Aug 23, 2018 0.0600 0.0650 0.0550 0.0650 882,177 +0.01(+8.33%)
Aug 22, 2018 0.0700 0.0700 0.0600 0.0600 687,364 -0.01(-14.29%)
Aug 21, 2018 0.0700 0.0750 0.0650 0.0700 848,904 -0.00(-6.67%)
Aug 20, 2018 0.0800 0.0800 0.0700 0.0750 634,937 +0.00(+0.00%)
Aug 17, 2018 0.0750 0.0800 0.0700 0.0750 714,300 +0.00(+0.00%)
Aug 16, 2018 0.0550 0.0850 0.0500 0.0750 3,876,314 +0.00(+0.00%)
Aug 15, 2018 0.0800 0.0800 0.0650 0.0750 805,640 +0.00(+0.00%)
Aug 14, 2018 0.0800 0.0800 0.0700 0.0750 611,442 -0.01(-6.25%)
Aug 13, 2018 0.0650 0.0950 0.0650 0.0800 5,557,166 -0.06(-44.83%)
Aug 09, 2018 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Aug 08, 2018 0.1500 0.1600 0.1300 0.1550 1,492,794 -0.02(-11.43%)
Aug 07, 2018 0.1900 0.1900 0.1750 0.1750 920,074 -0.02(-7.89%)
Aug 03, 2018 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Aug 02, 2018 0.2200 0.2300 0.2050 0.2200 695,879 -0.01(-4.35%)
Aug 01, 2018 0.2300 0.2350 0.2100 0.2300 207,071 +0.01(+4.55%)
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%)
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.