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 -0.0050 (-7.14%)
Official Closing Price Updated: 2:26 PM EDT, May 13, 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 (%)
Feb 26, 2021 0.6400 0.8300 0.5900 0.8100 3,616,500 +0.12(+17.39%)
Feb 25, 2021 0.8700 0.8900 0.6800 0.6900 3,145,287 -0.14(-16.87%)
Feb 24, 2021 1.020 1.020 0.7500 0.8300 3,831,359 -0.15(-15.31%)
Feb 23, 2021 0.9600 1.040 0.8500 0.9800 3,567,168 -0.08(-7.55%)
Feb 22, 2021 0.9400 1.190 0.9400 1.060 9,546,076 +0.22(+26.19%)
Feb 19, 2021 0.6700 0.8600 0.6700 0.8400 5,436,100 +0.19(+29.23%)
Feb 18, 2021 0.6900 0.6900 0.5400 0.6500 3,156,435 -0.02(-2.99%)
Feb 17, 2021 0.6300 0.7800 0.6100 0.6700 4,030,332 +0.07(+11.67%)
Feb 16, 2021 0.5300 0.6300 0.5000 0.6000 4,212,570 +0.09(+17.65%)
Feb 12, 2021 0.5100 0.5100 0.5100 0 +0.08(+18.60%)
Feb 11, 2021 0.4800 0.4800 0.4050 0.4300 2,364,960 -0.02(-4.44%)
Feb 10, 2021 0.5200 0.5200 0.4400 0.4500 2,947,513 -0.05(-10.00%)
Feb 09, 2021 0.4550 0.5500 0.4550 0.5000 1,967,205 +0.00(+0.00%)
Feb 08, 2021 0.5200 0.5900 0.4850 0.5000 3,383,892 +0.03(+5.26%)
Feb 05, 2021 0.5000 0.5600 0.4700 0.4750 5,497,300 -0.06(-10.38%)
Feb 04, 2021 0.3900 0.5300 0.3900 0.5300 4,819,590 +0.13(+32.50%)
Feb 03, 2021 0.4650 0.4800 0.3750 0.4000 8,095,431 -0.09(-18.37%)
Feb 02, 2021 0.5000 0.7200 0.4900 0.4900 9,905,904 -0.03(-5.77%)
Feb 01, 2021 0.3850 0.5200 0.3750 0.5200 4,897,628 +0.17(+48.57%)
Jan 29, 2021 0.3300 0.3800 0.3200 0.3500 2,947,700 +0.04(+12.90%)
Jan 28, 2021 0.2900 0.3400 0.2650 0.3100 2,509,906 +0.04(+14.81%)
Jan 27, 2021 0.3000 0.3500 0.2300 0.2700 4,935,895 -0.04(-12.90%)
Jan 26, 2021 0.2150 0.3300 0.2150 0.3100 5,461,212 +0.11(+55.00%)
Jan 25, 2021 0.1850 0.2200 0.1800 0.2000 2,954,592 +0.03(+17.65%)
Jan 22, 2021 0.1500 0.1750 0.1400 0.1700 1,872,800 +0.03(+17.24%)
Jan 21, 2021 0.1750 0.1800 0.1400 0.1450 1,703,472 -0.03(-17.14%)
Jan 20, 2021 0.1600 0.2050 0.1500 0.1750 6,344,506 +0.01(+9.37%)
Jan 19, 2021 0.1200 0.1700 0.1100 0.1600 5,750,399 +0.04(+33.33%)
Jan 18, 2021 0.1050 0.1250 0.1050 0.1200 681,657 +0.01(+9.09%)
Jan 15, 2021 0.1050 0.1100 0.1050 0.1100 382,700 +0.00(+0.00%)
Jan 14, 2021 0.1000 0.1100 0.1000 0.1100 751,470 +0.01(+10.00%)
Jan 13, 2021 0.1000 0.1000 0.0950 0.1000 206,710 -0.00(-4.76%)
Jan 12, 2021 0.1150 0.1150 0.1000 0.1050 365,875 -0.01(-8.70%)
Jan 11, 2021 0.1100 0.1150 0.1100 0.1150 330,445 +0.00(+0.00%)
Jan 08, 2021 0.0950 0.1150 0.0950 0.1150 1,296,400 +0.01(+15.00%)
Jan 07, 2021 0.0900 0.1000 0.0900 0.1000 769,207 +0.01(+5.26%)
Jan 06, 2021 0.1000 0.1000 0.0900 0.0950 132,100 -0.01(-5.00%)
Jan 05, 2021 0.0900 0.1000 0.0900 0.1000 361,950 +0.00(+0.00%)
Jan 04, 2021 0.0950 0.1000 0.0850 0.1000 724,350 +0.00(+0.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Dec 30, 2020 0.1150 0.1150 0.1050 0.1150 437,086 +0.01(+9.52%)
Dec 29, 2020 0.1200 0.1200 0.1050 0.1050 381,200 -0.02(-16.00%)
Dec 24, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 23, 2020 0.1150 0.1250 0.1150 0.1200 832,711 +0.00(+0.00%)
Dec 22, 2020 0.1150 0.1200 0.1050 0.1200 719,042 +0.00(+0.00%)
Dec 21, 2020 0.1200 0.1250 0.1100 0.1200 688,432 +0.01(+9.09%)
Dec 18, 2020 0.1000 0.1200 0.0950 0.1100 1,996,600 +0.01(+15.79%)
Dec 17, 2020 0.0950 0.1000 0.0900 0.0950 533,950 +0.00(+0.00%)
Dec 16, 2020 0.0900 0.1000 0.0900 0.0950 598,493 +0.00(+0.00%)
Dec 15, 2020 0.0850 0.1000 0.0800 0.0950 922,664 +0.01(+5.56%)
Dec 14, 2020 0.0850 0.0900 0.0800 0.0900 337,000 +0.00(+0.00%)
Dec 11, 2020 0.0850 0.0900 0.0800 0.0900 618,000 +0.00(+5.88%)
Dec 10, 2020 0.0900 0.1000 0.0850 0.0850 395,279 -0.01(-15.00%)
Dec 09, 2020 0.0900 0.1050 0.0900 0.1000 515,085 +0.01(+5.26%)
Dec 08, 2020 0.1050 0.1050 0.0850 0.0950 943,463 -0.01(-5.00%)
Dec 07, 2020 0.1000 0.1050 0.0950 0.1000 256,500 +0.01(+5.26%)
Dec 04, 2020 0.1100 0.1100 0.0950 0.0950 248,900 -0.01(-5.00%)
Dec 03, 2020 0.1050 0.1050 0.0950 0.1000 289,250 +0.00(+0.00%)
Dec 02, 2020 0.1050 0.1100 0.0950 0.1000 495,354 -0.00(-4.76%)
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.