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 )

0.0750 -0.0050 (-6.25%)
Official Closing Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 0.1750 0.2000 0.1750 0.1750 517,435 -0.01(-2.78%)
Mar 28, 2019 0.1800 0.1800 0.1650 0.1800 139,822 +0.00(+0.00%)
Mar 27, 2019 0.1850 0.2000 0.1800 0.1800 369,369 -0.01(-5.26%)
Mar 26, 2019 0.1750 0.2150 0.1750 0.1900 518,320 +0.01(+5.56%)
Mar 25, 2019 0.2000 0.2100 0.1750 0.1800 715,995 -0.03(-14.29%)
Mar 22, 2019 0.2100 0.2200 0.1950 0.2100 384,789 -0.02(-6.67%)
Mar 21, 2019 0.2200 0.2250 0.2150 0.2250 140,171 -0.01(-4.26%)
Mar 20, 2019 0.2350 0.2450 0.2250 0.2350 716,277 +0.00(+0.00%)
Mar 19, 2019 0.2200 0.2350 0.2050 0.2350 435,613 +0.02(+9.30%)
Mar 18, 2019 0.2000 0.2300 0.2000 0.2150 1,130,544 +0.01(+2.38%)
Mar 15, 2019 0.1850 0.2100 0.1800 0.2100 1,511,289 +0.03(+16.67%)
Mar 14, 2019 0.1800 0.1850 0.1800 0.1800 60,000 +0.00(+0.00%)
Mar 13, 2019 0.1800 0.1850 0.1750 0.1800 182,085 -0.01(-2.70%)
Mar 12, 2019 0.1800 0.1850 0.1800 0.1850 220,850 -0.01(-5.13%)
Mar 11, 2019 0.1950 0.1950 0.1650 0.1950 897,724 +0.01(+2.63%)
Mar 08, 2019 0.2050 0.2250 0.1900 0.1900 1,638,591 +0.00(+0.00%)
Mar 07, 2019 0.1650 0.1900 0.1600 0.1900 722,317 +0.02(+15.15%)
Mar 06, 2019 0.1500 0.1650 0.1500 0.1650 298,293 +0.01(+6.45%)
Mar 05, 2019 0.1500 0.1650 0.1450 0.1550 339,391 +0.01(+3.33%)
Mar 04, 2019 0.1650 0.1700 0.1450 0.1500 683,996 +0.00(+0.00%)
Mar 01, 2019 0.1400 0.1500 0.1300 0.1500 330,306 +0.01(+11.11%)
Feb 28, 2019 0.1450 0.1450 0.1300 0.1350 144,387 +0.00(+0.00%)
Feb 27, 2019 0.1250 0.1500 0.1200 0.1350 446,157 +0.02(+12.50%)
Feb 26, 2019 0.1200 0.1300 0.1200 0.1200 132,496 -0.01(-4.00%)
Feb 25, 2019 0.1250 0.1300 0.1150 0.1250 270,138 -0.01(-7.41%)
Feb 22, 2019 0.1250 0.1350 0.1200 0.1350 291,189 +0.01(+3.85%)
Feb 21, 2019 0.1250 0.1300 0.1200 0.1300 198,992 +0.01(+4.00%)
Feb 20, 2019 0.1200 0.1250 0.1150 0.1250 267,800 +0.01(+8.70%)
Feb 19, 2019 0.1150 0.1200 0.1100 0.1150 137,045 +0.01(+4.55%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 14, 2019 0.1200 0.1200 0.1100 0.1150 244,866 -0.00(-4.17%)
Feb 13, 2019 0.1250 0.1250 0.1150 0.1200 100,283 -0.01(-4.00%)
Feb 12, 2019 0.1200 0.1250 0.1150 0.1250 284,355 +0.01(+4.17%)
Feb 11, 2019 0.1250 0.1300 0.1200 0.1200 154,800 -0.01(-4.00%)
Feb 08, 2019 0.1250 0.1300 0.1150 0.1250 237,291 +0.00(+0.00%)
Feb 07, 2019 0.1300 0.1300 0.1200 0.1250 244,800 -0.01(-3.85%)
Feb 06, 2019 0.1250 0.1300 0.1200 0.1300 323,313 +0.01(+8.33%)
Feb 05, 2019 0.1200 0.1400 0.1150 0.1200 896,227 +0.01(+9.09%)
Feb 04, 2019 0.1150 0.1200 0.1050 0.1100 381,599 -0.01(-8.33%)
Feb 01, 2019 0.1250 0.1350 0.0950 0.1200 1,664,208 -0.01(-4.00%)
Jan 31, 2019 0.1300 0.1300 0.1250 0.1250 284,100 -0.01(-3.85%)
Jan 30, 2019 0.1350 0.1350 0.1300 0.1300 663,006 -0.01(-3.70%)
Jan 29, 2019 0.1350 0.1400 0.1300 0.1350 275,837 -0.01(-3.57%)
Jan 28, 2019 0.1450 0.1450 0.1300 0.1400 172,227 +0.00(+0.00%)
Jan 25, 2019 0.1300 0.1450 0.1300 0.1400 402,435 +0.01(+3.70%)
Jan 24, 2019 0.1300 0.1500 0.1250 0.1350 1,102,971 +0.00(+0.00%)
Jan 23, 2019 0.1350 0.1550 0.1250 0.1350 757,215 -0.01(-3.57%)
Jan 22, 2019 0.1350 0.1400 0.1250 0.1400 836,363 +0.00(+0.00%)
Jan 21, 2019 0.1700 0.1700 0.1250 0.1400 1,587,737 -0.02(-12.50%)
Jan 18, 2019 0.1650 0.1800 0.1550 0.1600 1,060,850 +0.00(+0.00%)
Jan 17, 2019 0.1900 0.2300 0.1600 0.1600 4,534,275 -0.02(-13.51%)
Jan 16, 2019 0.1800 0.1850 0.1500 0.1850 1,097,102 +0.01(+2.78%)
Jan 15, 2019 0.1850 0.2000 0.1800 0.1800 1,277,101 +0.00(+0.00%)
Jan 14, 2019 0.1750 0.2150 0.1650 0.1800 2,381,999 +0.00(+0.00%)
Jan 11, 2019 0.1300 0.1800 0.1300 0.1800 1,930,829 +0.05(+38.46%)
Jan 10, 2019 0.1500 0.1500 0.1250 0.1300 818,363 -0.01(-7.14%)
Jan 09, 2019 0.1250 0.1550 0.1200 0.1400 920,930 +0.02(+16.67%)
Jan 08, 2019 0.1550 0.1600 0.1150 0.1200 1,669,531 -0.04(-22.58%)
Jan 07, 2019 0.1650 0.1700 0.1550 0.1550 491,801 -0.01(-3.13%)
Jan 04, 2019 0.1500 0.1750 0.1450 0.1600 1,652,505 -0.01(-5.88%)
Jan 03, 2019 0.1150 0.1850 0.1050 0.1700 2,935,692 +0.06(+54.55%)
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.