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 (%)
Oct 30, 2020 0.0800 0.0800 0.0750 0.0800 321,200 +0.01(+14.29%)
Oct 29, 2020 0.0750 0.0800 0.0700 0.0700 101,000 -0.00(-6.67%)
Oct 28, 2020 0.0800 0.0800 0.0700 0.0750 66,015 +0.00(+0.00%)
Oct 27, 2020 0.0800 0.0800 0.0750 0.0750 130,758 +0.00(+0.00%)
Oct 26, 2020 0.0700 0.0850 0.0600 0.0750 665,372 +0.00(+7.14%)
Oct 23, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Oct 22, 2020 0.0650 0.0650 0.0650 0.0650 107,500 +0.01(+8.33%)
Oct 21, 2020 0.0550 0.0600 0.0550 0.0600 154,539 +0.00(+9.09%)
Oct 20, 2020 0.0600 0.0600 0.0500 0.0550 427,477 -0.00(-8.33%)
Oct 19, 2020 0.0650 0.0650 0.0550 0.0600 356,600 -0.01(-14.29%)
Oct 16, 2020 0.0700 0.0700 0.0650 0.0700 128,755 +0.00(+0.00%)
Oct 15, 2020 0.0650 0.0700 0.0650 0.0700 33,500 +0.00(+0.00%)
Oct 14, 2020 0.0700 0.0750 0.0650 0.0700 188,167 +0.00(+0.00%)
Oct 13, 2020 0.0700 0.0700 0.0700 0.0700 61,015 +0.00(+0.00%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 08, 2020 0.0650 0.0750 0.0650 0.0650 85,602 -0.01(-7.14%)
Oct 07, 2020 0.0650 0.0700 0.0650 0.0700 160,442 +0.01(+7.69%)
Oct 06, 2020 0.0750 0.0750 0.0650 0.0650 146,500 -0.01(-18.75%)
Oct 05, 2020 0.0650 0.0800 0.0650 0.0800 7,800 +0.01(+14.29%)
Oct 02, 2020 0.0750 0.0750 0.0700 0.0700 97,117 +0.00(+0.00%)
Oct 01, 2020 0.0650 0.0700 0.0650 0.0700 20,673 -0.01(-12.50%)
Sep 30, 2020 0.0650 0.0800 0.0650 0.0800 234,122 +0.01(+6.67%)
Sep 29, 2020 0.0750 0.0750 0.0700 0.0750 25,820 -0.01(-6.25%)
Sep 28, 2020 0.0700 0.0800 0.0700 0.0800 74,173 +0.01(+23.08%)
Sep 25, 2020 0.0700 0.0700 0.0650 0.0650 189,802 +0.00(+0.00%)
Sep 24, 2020 0.0700 0.0700 0.0650 0.0650 257,534 -0.01(-7.14%)
Sep 23, 2020 0.0700 0.0750 0.0700 0.0700 112,273 -0.01(-12.50%)
Sep 22, 2020 0.0750 0.0800 0.0750 0.0800 88,000 +0.00(+0.00%)
Sep 21, 2020 0.0800 0.0800 0.0750 0.0800 133,740 -0.01(-5.88%)
Sep 18, 2020 0.0850 0.0850 0.0800 0.0850 257,206 -0.00(-5.56%)
Sep 17, 2020 0.0800 0.0900 0.0800 0.0900 174,529 +0.01(+12.50%)
Sep 16, 2020 0.0750 0.0800 0.0700 0.0800 44,000 +0.00(+0.00%)
Sep 15, 2020 0.0700 0.0800 0.0700 0.0800 333,891 +0.01(+14.29%)
Sep 14, 2020 0.0700 0.0700 0.0650 0.0700 133,606 +0.00(+0.00%)
Sep 11, 2020 0.0700 0.0700 0.0650 0.0700 274,600 +0.00(+0.00%)
Sep 10, 2020 0.0800 0.0800 0.0700 0.0700 11,000 +0.00(+0.00%)
Sep 09, 2020 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Sep 08, 2020 0.0750 0.0800 0.0750 0.0800 48,800 +0.00(+0.00%)
Sep 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2020 0.0800 0.0800 0.0700 0.0800 12,125 +0.00(+0.00%)
Sep 02, 2020 0.0800 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Sep 01, 2020 0.0750 0.0750 0.0750 0.0750 81,359 +0.00(+0.00%)
Aug 31, 2020 0.0750 0.0800 0.0750 0.0750 127,050 +0.00(+0.00%)
Aug 28, 2020 0.0750 0.0800 0.0750 0.0750 228,050 +0.00(+0.00%)
Aug 27, 2020 0.0750 0.0750 0.0750 0.0750 120,350 +0.00(+7.14%)
Aug 26, 2020 0.0800 0.0800 0.0700 0.0700 325,800 -0.00(-6.67%)
Aug 25, 2020 0.0850 0.0850 0.0750 0.0750 127,750 -0.01(-11.76%)
Aug 24, 2020 0.0800 0.0900 0.0800 0.0850 393,400 +0.01(+13.33%)
Aug 21, 2020 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Aug 20, 2020 0.0850 0.0850 0.0800 0.0800 51,000 +0.00(+0.00%)
Aug 19, 2020 0.0800 0.0800 0.0800 0.0800 16,925 +0.00(+0.00%)
Aug 18, 2020 0.0800 0.0800 0.0800 0.0800 28,320 +0.00(+0.00%)
Aug 17, 2020 0.0800 0.0850 0.0800 0.0800 116,243 -0.01(-5.88%)
Aug 14, 2020 0.0900 0.0900 0.0850 0.0850 84,365 +0.00(+2.41%)
Aug 13, 2020 0.0750 0.0850 0.0750 0.0830 141,400 +0.01(+10.67%)
Aug 12, 2020 0.0800 0.0850 0.0750 0.0750 39,500 -0.01(-6.25%)
Aug 11, 2020 0.0800 0.0800 0.0800 0.0800 117,400 +0.00(+0.00%)
Aug 10, 2020 0.0850 0.0900 0.0800 0.0800 348,900 -0.01(-5.88%)
Aug 07, 2020 0.0900 0.0900 0.0800 0.0850 90,450 -0.00(-5.56%)
Aug 06, 2020 0.0900 0.0900 0.0800 0.0900 223,234 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0900 0.0900 0.0900 247,000 +0.00(+0.00%)
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.