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, 2022 0.3350 0.3400 0.3200 0.3400 314,139 -0.01(-4.23%)
Mar 30, 2022 0.3450 0.3600 0.3400 0.3550 450,752 +0.01(+1.43%)
Mar 29, 2022 0.3650 0.3650 0.3400 0.3500 185,958 -0.01(-1.41%)
Mar 28, 2022 0.3650 0.3800 0.3450 0.3550 556,197 -0.01(-2.74%)
Mar 25, 2022 0.3800 0.3850 0.3400 0.3650 862,338 -0.01(-2.67%)
Mar 24, 2022 0.4400 0.4500 0.3750 0.3750 1,807,623 -0.01(-2.60%)
Mar 23, 2022 0.3450 0.4000 0.3350 0.3850 473,670 +0.04(+11.59%)
Mar 22, 2022 0.3500 0.3550 0.3400 0.3450 211,086 -0.01(-2.82%)
Mar 21, 2022 0.3400 0.3550 0.3300 0.3550 255,923 +0.02(+7.58%)
Mar 18, 2022 0.3300 0.3350 0.3200 0.3300 215,487 -0.01(-2.94%)
Mar 17, 2022 0.3450 0.3450 0.3250 0.3400 145,275 +0.00(+0.00%)
Mar 16, 2022 0.3400 0.3550 0.3100 0.3400 402,205 -0.00(-1.45%)
Mar 15, 2022 0.3400 0.3550 0.3350 0.3450 106,787 +0.00(+1.47%)
Mar 14, 2022 0.3500 0.3650 0.3400 0.3400 116,746 -0.01(-4.23%)
Mar 11, 2022 0.3700 0.3700 0.3550 0.3550 142,641 -0.02(-4.05%)
Mar 10, 2022 0.3600 0.3700 0.3450 0.3700 404,133 +0.02(+4.23%)
Mar 09, 2022 0.3300 0.3600 0.3300 0.3550 327,129 +0.01(+4.41%)
Mar 08, 2022 0.3400 0.3450 0.3350 0.3400 218,160 +0.01(+3.03%)
Mar 07, 2022 0.3200 0.3400 0.3100 0.3300 620,861 -0.01(-1.49%)
Mar 04, 2022 0.3200 0.3400 0.3200 0.3350 143,426 +0.02(+4.69%)
Mar 03, 2022 0.3200 0.3250 0.3150 0.3200 54,827 +0.01(+1.59%)
Mar 02, 2022 0.3300 0.3350 0.3150 0.3150 287,255 -0.02(-4.55%)
Mar 01, 2022 0.3350 0.3450 0.3050 0.3300 677,157 +0.00(+0.00%)
Feb 28, 2022 0.3750 0.3750 0.3150 0.3300 710,535 -0.04(-12.00%)
Feb 25, 2022 0.3350 0.3750 0.3350 0.3750 343,067 +0.04(+13.64%)
Feb 24, 2022 0.2900 0.3350 0.2600 0.3300 401,821 +0.02(+4.76%)
Feb 23, 2022 0.3250 0.3550 0.3150 0.3150 362,781 -0.02(-4.55%)
Feb 22, 2022 0.3550 0.3600 0.3050 0.3300 760,572 -0.03(-9.59%)
Feb 18, 2022 0.3650 0 -0.01(-1.35%)
Feb 17, 2022 0.3700 0.3800 0.3600 0.3700 155,236 +0.00(+0.00%)
Feb 16, 2022 0.3700 0.3800 0.3550 0.3700 434,765 -0.01(-2.63%)
Feb 15, 2022 0.3800 0.3900 0.3700 0.3800 314,018 -0.01(-1.30%)
Feb 14, 2022 0.3950 0.4000 0.3750 0.3850 472,021 -0.02(-3.75%)
Feb 11, 2022 0.4100 0.4200 0.3950 0.4000 327,088 +0.01(+1.27%)
Feb 10, 2022 0.4050 0.4400 0.3900 0.3950 878,176 -0.02(-4.82%)
Feb 09, 2022 0.3850 0.4150 0.3650 0.4150 472,974 +0.03(+9.21%)
Feb 08, 2022 0.4100 0.4100 0.3800 0.3800 637,306 -0.02(-3.80%)
Feb 07, 2022 0.3950 0.4100 0.3950 0.3950 187,684 +0.00(+0.00%)
Feb 04, 2022 0.3900 0.4050 0.3900 0.3950 265,667 +0.00(+0.00%)
Feb 03, 2022 0.3950 0.4050 0.3950 172,001 -0.01(-1.25%)
Feb 02, 2022 0.4000 0.4200 0.3900 0.4000 318,475 +0.00(+0.00%)
Feb 01, 2022 0.4200 0.4200 0.3900 0.4000 353,260 -0.02(-4.76%)
Jan 31, 2022 0.4300 0.4200 356,992 -0.02(-3.45%)
Jan 28, 2022 0.4200 0.4350 0.4000 0.4350 220,226 +0.02(+3.57%)
Jan 27, 2022 0.4200 0.4500 0.4050 0.4200 393,332 -0.02(-4.55%)
Jan 26, 2022 0.4500 0.4600 0.4250 0.4400 433,951 +0.01(+2.33%)
Jan 25, 2022 0.4300 0.5000 0.4300 0.4300 406,448 +0.00(+0.00%)
Jan 24, 2022 0.4500 0.4600 0.4050 0.4300 720,859 -0.05(-10.42%)
Jan 21, 2022 0.4600 0.4800 0.4500 0.4800 620,710 +0.01(+1.05%)
Jan 20, 2022 0.4650 0.5200 0.4600 0.4750 828,067 +0.01(+1.06%)
Jan 19, 2022 0.4950 0.5000 0.4700 0.4700 220,188 +0.00(+0.00%)
Jan 18, 2022 0.4600 0.5200 0.4300 0.4700 1,597,813 +0.02(+4.44%)
Jan 17, 2022 0.4550 0.4550 0.4350 0.4500 59,465 +0.00(+0.00%)
Jan 14, 2022 0.4400 0.4800 0.4300 0.4500 679,246 +0.02(+4.65%)
Jan 13, 2022 0.3900 0.4600 0.3900 0.4300 823,496 +0.04(+10.26%)
Jan 12, 2022 0.3850 0.4150 0.3800 0.3900 418,543 -0.01(-2.50%)
Jan 11, 2022 0.3750 0.4100 0.3750 0.4000 474,592 +0.02(+5.26%)
Jan 10, 2022 0.3850 0.3900 0.3550 0.3800 598,198 -0.01(-1.30%)
Jan 07, 2022 0.3800 0.4000 0.3700 0.3850 973,737 +0.01(+2.67%)
Jan 06, 2022 0.3950 0.4000 0.3700 0.3750 659,066 -0.05(-12.79%)
Jan 05, 2022 0.4400 0.4500 0.3500 0.4300 954,560 -0.02(-3.37%)
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.