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 (%)
Jul 30, 2021 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jul 29, 2021 0.2600 0.2650 0.2500 0.2650 614,759 +0.01(+1.92%)
Jul 28, 2021 0.2550 0.2600 0.2500 0.2600 139,796 +0.01(+1.96%)
Jul 27, 2021 0.2650 0.2650 0.2500 0.2550 186,385 -0.01(-1.92%)
Jul 26, 2021 0.2750 0.2750 0.2600 0.2600 246,244 -0.02(-5.45%)
Jul 23, 2021 0.2650 0.2750 0.2650 0.2750 92,841 +0.01(+3.77%)
Jul 22, 2021 0.2700 0.2750 0.2600 0.2650 142,274 +0.00(+0.00%)
Jul 21, 2021 0.2700 0.2750 0.2650 0.2650 219,145 +0.00(+0.00%)
Jul 20, 2021 0.2850 0.2850 0.2650 0.2650 265,381 +0.01(+3.92%)
Jul 19, 2021 0.2750 0.2750 0.2500 0.2550 287,496 -0.02(-5.56%)
Jul 16, 2021 0.2700 0.2900 0.2650 0.2700 253,545 +0.01(+3.85%)
Jul 15, 2021 0.2700 0.2800 0.2600 0.2600 221,745 +0.00(+0.00%)
Jul 14, 2021 0.2950 0.3000 0.2450 0.2600 1,675,127 -0.04(-13.33%)
Jul 13, 2021 0.3100 0.3100 0.3000 0.3000 224,917 -0.01(-3.23%)
Jul 12, 2021 0.3150 0.3200 0.3050 0.3100 836,265 +0.00(+0.00%)
Jul 09, 2021 0.3100 0.3200 0.3000 0.3100 209,674 +0.01(+1.64%)
Jul 08, 2021 0.3150 0.3150 0.2950 0.3050 546,906 -0.01(-1.61%)
Jul 07, 2021 0.3100 0.3300 0.3050 0.3100 408,522 +0.00(+0.00%)
Jul 06, 2021 0.3200 0.3300 0.3100 0.3100 1,023,287 -0.01(-3.13%)
Jul 05, 2021 0.3300 0.3300 0.3150 0.3200 345,157 -0.02(-7.25%)
Jul 02, 2021 0.3600 0.3600 0.3100 0.3450 1,201,626 -0.02(-4.17%)
Jun 30, 2021 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jun 29, 2021 0.3600 0.3700 0.3400 0.3650 453,938 +0.02(+4.29%)
Jun 28, 2021 0.3500 0.4000 0.3400 0.3500 2,177,644 +0.01(+2.94%)
Jun 25, 2021 0.3350 0.3700 0.3300 0.3400 700,441 -0.01(-2.86%)
Jun 24, 2021 0.3100 0.3750 0.3100 0.3500 1,594,948 +0.04(+14.75%)
Jun 23, 2021 0.3000 0.3150 0.3000 0.3050 210,269 -0.02(-4.69%)
Jun 22, 2021 0.3300 0.3350 0.3050 0.3200 640,663 -0.01(-3.03%)
Jun 21, 2021 0.3300 0.3400 0.3150 0.3300 172,876 +0.00(+0.00%)
Jun 18, 2021 0.3450 0.3450 0.3300 0.3300 97,791 -0.01(-4.35%)
Jun 17, 2021 0.3100 0.3500 0.3100 0.3450 359,658 +0.00(+1.47%)
Jun 16, 2021 0.3350 0.3450 0.3300 0.3400 186,830 +0.01(+1.49%)
Jun 15, 2021 0.3600 0.3600 0.3350 0.3350 203,977 -0.02(-6.94%)
Jun 14, 2021 0.3550 0.3700 0.3400 0.3600 296,266 +0.00(+0.00%)
Jun 11, 2021 0.3600 0.3600 0.3400 0.3600 197,370 +0.00(+0.00%)
Jun 10, 2021 0.3650 0.3700 0.3450 0.3600 494,436 +0.00(+0.00%)
Jun 09, 2021 0.3650 0.3800 0.3600 0.3600 361,224 -0.02(-5.26%)
Jun 08, 2021 0.3500 0.3800 0.3500 0.3800 165,241 +0.00(+0.00%)
Jun 07, 2021 0.4000 0.4000 0.3000 0.3800 770,847 -0.01(-2.56%)
Jun 04, 2021 0.3900 0.4000 0.3600 0.3900 626,649 +0.05(+13.04%)
Jun 03, 2021 34.00 0.3450 0.3250 0.3450 35,934,700 +0.00(+1.47%)
Jun 02, 2021 0.3550 0.3850 0.3250 0.3400 739,271 -0.02(-5.56%)
Jun 01, 2021 0.3800 0.4400 0.3600 0.3600 677,229 -0.02(-5.26%)
May 31, 2021 0.4400 0.4400 0.3750 0.3800 360,934 -0.06(-13.64%)
May 28, 2021 0.3900 0.4650 0.3900 0.4400 1,123,793 +0.04(+11.39%)
May 27, 2021 0.3350 0.3950 0.3100 0.3950 1,045,780 +0.07(+19.70%)
May 26, 2021 0.3150 0.3400 0.3000 0.3300 418,027 +0.03(+10.00%)
May 25, 2021 0.3050 0.3200 0.2950 0.3000 448,877 +0.01(+1.69%)
May 21, 2021 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
May 20, 2021 0.3000 0.3000 0.2900 0.2900 315,682 -0.02(-6.45%)
May 19, 2021 0.3000 0.3100 0.2800 0.3100 526,952 +0.02(+5.08%)
May 18, 2021 0.3000 0.3400 0.2950 0.2950 404,877 -0.01(-1.67%)
May 17, 2021 0.2900 0.3600 0.2900 0.3000 1,407,493 +0.02(+9.09%)
May 14, 2021 0.2450 0.2800 0.2400 0.2750 387,445 +0.03(+12.24%)
May 13, 2021 0.2700 0.2850 0.2350 0.2450 586,705 -0.03(-9.26%)
May 12, 2021 0.2400 0.2900 0.2300 0.2700 1,952,378 +0.02(+5.88%)
May 11, 2021 0.2950 0.2950 0.2350 0.2550 1,672,927 -0.03(-12.07%)
May 10, 2021 0.3000 0.3200 0.2550 0.2900 1,071,870 -0.01(-3.33%)
May 07, 2021 0.3150 0.3200 0.2950 0.3000 789,322 -0.01(-1.64%)
May 06, 2021 0.3450 0.3500 0.2950 0.3050 904,009 -0.04(-10.29%)
May 05, 2021 0.3450 0.3650 0.3400 0.3400 213,594 -0.00(-1.45%)
May 04, 2021 0.3700 0.3700 0.3450 0.3450 433,287 -0.03(-6.76%)
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.