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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 0.0450 0.0450 0.0400 0.0400 73,807 +0.00(+0.00%)
May 28, 2020 0.0400 0.0450 0.0400 0.0400 404,500 -0.00(-11.11%)
May 27, 2020 0.0450 0.0500 0.0400 0.0450 382,800 +0.00(+0.00%)
May 26, 2020 0.0500 0.0500 0.0400 0.0450 61,079 +0.00(+0.00%)
May 25, 2020 0.0450 0.0500 0.0400 0.0450 386,800 -0.01(-10.00%)
May 22, 2020 0.0500 0.0500 0.0500 0.0500 100,950 -0.00(-9.09%)
May 21, 2020 0.0500 0.0550 0.0500 0.0550 71,275 +0.00(+0.00%)
May 20, 2020 0.0500 0.0550 0.0500 0.0550 264,000 -0.00(-8.33%)
May 19, 2020 0.0550 0.0600 0.0550 0.0600 212,000 +0.00(+0.00%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 14, 2020 0.0450 0.0500 0.0450 0.0500 112,000 +0.01(+11.11%)
May 13, 2020 0.0500 0.0550 0.0450 0.0450 193,245 -0.01(-18.18%)
May 12, 2020 0.0500 0.0600 0.0500 0.0550 137,942 -0.00(-8.33%)
May 11, 2020 0.0600 0.0600 0.0550 0.0600 59,064 +0.00(+9.09%)
May 08, 2020 0.0600 0.0600 0.0500 0.0550 76,483 -0.00(-8.33%)
May 07, 2020 0.0400 0.0750 0.0400 0.0600 773,318 +0.01(+33.33%)
May 06, 2020 0.0400 0.0450 0.0400 0.0450 209,000 +0.00(+12.50%)
May 05, 2020 0.0400 0.0400 0.0400 0.0400 40,620 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 107,000 +0.00(+0.00%)
May 01, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Apr 30, 2020 0.0400 0.0400 0.0400 0.0400 92,813 -0.00(-11.11%)
Apr 29, 2020 0.0400 0.0450 0.0400 0.0450 82,000 +0.00(+12.50%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Apr 27, 2020 0.0350 0.0400 0.0350 0.0400 37,679 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0.0400 233,000 +0.00(+0.00%)
Apr 23, 2020 0.0400 0.0400 0.0400 0.0400 86,977 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0350 0.0400 358,814 +0.00(+14.29%)
Apr 21, 2020 0.0400 0.0400 0.0350 0.0350 88,999 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0350 0.0350 22,300 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0350 0.0350 149,139 -0.00(-12.50%)
Apr 16, 2020 0.0400 0.0450 0.0400 0.0400 32,800 +0.00(+14.29%)
Apr 15, 2020 0.0400 0.0400 0.0350 0.0350 54,200 -0.01(-22.22%)
Apr 14, 2020 0.0400 0.0500 0.0400 0.0450 184,000 +0.00(+12.50%)
Apr 13, 2020 0.0350 0.0500 0.0350 0.0400 611,550 +0.01(+33.33%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 68,000 -0.01(-14.29%)
Apr 07, 2020 0.0350 0.0350 0.0300 0.0350 251,800 +0.01(+16.67%)
Apr 06, 2020 0.0300 0.0350 0.0250 0.0300 369,050 -0.01(-25.00%)
Apr 03, 2020 0.0350 0.0400 0.0350 0.0400 31,000 +0.00(+14.29%)
Apr 02, 2020 0.0350 0.0350 0.0300 0.0350 58,142 -0.00(-12.50%)
Apr 01, 2020 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+14.29%)
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%)
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.