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 31, 2020 0.0350 0.0350 0.0350 0.0350 23,062 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0350 0.0300 0.0350 45,725 -0.00(-12.50%)
Mar 27, 2020 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 26, 2020 0.0400 0.0400 0.0400 0.0400 21,134 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0450 0.0300 0.0400 234,108 +0.01(+33.33%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 12,161 -0.01(-14.29%)
Mar 23, 2020 0.0400 0.0400 0.0300 0.0350 150,800 -0.00(-12.50%)
Mar 20, 2020 0.0450 0.0500 0.0400 0.0400 377,513 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0400 0.0250 0.0400 383,499 +0.01(+33.33%)
Mar 18, 2020 0.0350 0.0350 0.0300 0.0300 114,600 -0.01(-14.29%)
Mar 17, 2020 0.0300 0.0350 0.0300 0.0350 156,660 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0400 0.0300 0.0350 432,910 -0.01(-22.22%)
Mar 13, 2020 0.0450 0.0450 0.0450 0.0450 118,000 +0.01(+28.57%)
Mar 12, 2020 0.0400 0.0450 0.0350 0.0350 409,751 -0.01(-30.00%)
Mar 11, 2020 0.0450 0.0500 0.0450 0.0500 67,300 +0.00(+0.00%)
Mar 10, 2020 0.0450 0.0500 0.0450 0.0500 95,470 -0.00(-9.09%)
Mar 09, 2020 0.0500 0.0550 0.0400 0.0550 522,575 -0.00(-8.33%)
Mar 06, 2020 0.0550 0.0600 0.0500 0.0600 765,962 +0.00(+0.00%)
Mar 04, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 03, 2020 0.0600 0.0600 0.0550 0.0600 57,000 +0.00(+0.00%)
Mar 02, 2020 0.0650 0.0700 0.0550 0.0600 183,277 +0.00(+0.00%)
Feb 28, 2020 0.0550 0.0600 0.0500 0.0600 409,972 +0.00(+9.09%)
Feb 27, 2020 0.0600 0.0650 0.0550 0.0550 222,833 -0.01(-15.38%)
Feb 26, 2020 0.0600 0.0650 0.0600 0.0650 90,000 +0.00(+0.00%)
Feb 25, 2020 0.0650 0.0650 0.0600 0.0650 103,318 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0650 0.0600 0.0650 41,878 +0.00(+0.00%)
Feb 21, 2020 0.0650 0.0650 0.0650 0.0650 199,000 +0.00(+0.00%)
Feb 20, 2020 0.0650 0.0700 0.0650 0.0650 15,500 +0.00(+0.00%)
Feb 19, 2020 0.0700 0.0700 0.0650 0.0650 33,685 -0.01(-7.14%)
Feb 18, 2020 0.0650 0.0700 0.0650 0.0700 74,185 +0.01(+7.69%)
Feb 14, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 13, 2020 0.0750 0.0800 0.0750 0.0750 77,106 +0.00(+0.00%)
Feb 12, 2020 0.0700 0.0750 0.0650 0.0750 276,050 +0.00(+7.14%)
Feb 11, 2020 0.0700 0.0700 0.0650 0.0700 90,614 -0.00(-6.67%)
Feb 10, 2020 0.0800 0.0800 0.0750 0.0750 249,150 +0.00(+0.00%)
Feb 07, 2020 0.0700 0.0750 0.0600 0.0750 215,500 +0.00(+7.14%)
Feb 06, 2020 0.0650 0.0700 0.0600 0.0700 156,750 +0.00(+0.00%)
Feb 05, 2020 0.0650 0.0700 0.0650 0.0700 12,800 +0.00(+0.00%)
Feb 04, 2020 0.0650 0.0700 0.0650 0.0700 109,000 +0.01(+16.67%)
Feb 03, 2020 0.0600 0.0600 0.0600 0.0600 182,185 -0.01(-7.69%)
Jan 31, 2020 0.0600 0.0650 0.0600 0.0650 113,283 +0.01(+8.33%)
Jan 30, 2020 0.0600 0.0600 0.0550 0.0600 296,938 -0.01(-7.69%)
Jan 29, 2020 0.0700 0.0750 0.0550 0.0650 230,115 -0.01(-7.14%)
Jan 28, 2020 0.0700 0.0700 0.0700 0.0700 95,290 -0.00(-6.67%)
Jan 27, 2020 0.0800 0.0800 0.0700 0.0750 485,180 -0.01(-6.25%)
Jan 24, 2020 0.0700 0.0800 0.0650 0.0800 191,590 +0.01(+14.29%)
Jan 23, 2020 0.0750 0.0750 0.0700 0.0700 219,725 -0.00(-6.67%)
Jan 22, 2020 0.0750 0.0750 0.0750 0.0750 11,613 +0.00(+7.14%)
Jan 21, 2020 0.0700 0.0700 0.0650 0.0700 133,756 +0.00(+0.00%)
Jan 20, 2020 0.0700 0.0700 0.0650 0.0700 36,500 -0.00(-6.67%)
Jan 17, 2020 0.0750 0.0750 0.0700 0.0750 178,188 +0.00(+0.00%)
Jan 16, 2020 0.0750 0.0800 0.0750 0.0750 74,500 +0.00(+0.00%)
Jan 15, 2020 0.0750 0.0850 0.0750 0.0750 235,278 +0.00(+0.00%)
Jan 14, 2020 0.0750 0.0800 0.0750 0.0750 137,664 -0.01(-6.25%)
Jan 13, 2020 0.0800 0.0800 0.0800 520 +0.00(+0.00%)
Jan 10, 2020 0.0800 0.0850 0.0800 0.0800 89,500 -0.01(-5.88%)
Jan 09, 2020 0.0800 0.1000 0.0800 0.0850 77,276 -0.00(-5.56%)
Jan 08, 2020 0.0850 0.0950 0.0750 0.0900 237,654 -0.01(-10.00%)
Jan 07, 2020 0.0950 0.1000 0.0900 0.1000 74,527 +0.01(+5.26%)
Jan 06, 2020 0.0950 0.1000 0.0900 0.0950 46,560 -0.01(-9.52%)
Jan 03, 2020 0.1050 0.1050 0.1050 0.1050 45,549 +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.