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 (%)
Nov 30, 2022 0.1750 0.1750 0.1650 0.1650 69,973 -0.01(-2.94%)
Nov 29, 2022 0.1750 0.1750 0.1650 0.1700 39,263 +0.00(+0.00%)
Nov 28, 2022 0.1850 0.1850 0.1700 0.1700 192,600 -0.01(-5.56%)
Nov 25, 2022 0.1750 0.1850 0.1700 0.1800 93,575 +0.01(+2.86%)
Nov 24, 2022 0.1750 0.1750 0.1700 0.1750 14,649 -0.01(-2.78%)
Nov 23, 2022 0.1800 0.1850 0.1750 0.1800 10,850 +0.00(+0.00%)
Nov 22, 2022 0.1850 0.1850 0.1750 0.1800 34,770 -0.01(-2.70%)
Nov 21, 2022 0.1900 0.1900 0.1800 0.1850 32,865 +0.00(+0.00%)
Nov 18, 2022 0.1850 0.1850 0.1800 0.1850 108,038 +0.01(+5.71%)
Nov 17, 2022 0.1750 0.1800 0.1750 0.1750 35,500 +0.00(+2.94%)
Nov 16, 2022 0.1750 0.1800 0.1700 0.1700 247,346 -0.00(-2.86%)
Nov 15, 2022 0.1800 0.1850 0.1700 0.1750 102,288 +0.00(+0.00%)
Nov 14, 2022 0.1900 0.1900 0.1750 0.1750 54,642 -0.02(-7.89%)
Nov 11, 2022 0.1750 0.1950 0.1750 0.1900 75,514 +0.02(+8.57%)
Nov 10, 2022 0.1800 0.1800 0.1750 0.1750 30,050 -0.01(-2.78%)
Nov 09, 2022 0.1800 0.1800 0.1800 0.1800 75,935 -0.02(-7.69%)
Nov 08, 2022 0.1950 0.1950 0.1800 0.1950 66,000 +0.01(+2.63%)
Nov 07, 2022 0.1950 0.2000 0.1900 0.1900 153,866 -0.01(-2.56%)
Nov 04, 2022 0.1850 0.2000 0.1850 0.1950 282,375 +0.01(+5.41%)
Nov 03, 2022 0.1850 0.1850 0.1700 0.1850 36,900 +0.01(+5.71%)
Nov 02, 2022 0.1800 0.1800 0.1600 0.1750 269,713 -0.01(-2.78%)
Nov 01, 2022 0.1850 0.1900 0.1800 0.1800 68,966 +0.00(+0.00%)
Oct 31, 2022 0.1900 0.1950 0.1800 0.1800 148,880 -0.01(-2.70%)
Oct 28, 2022 0.1950 0.1950 0.1800 0.1850 71,968 -0.01(-2.63%)
Oct 27, 2022 0.1900 0.1950 0.1850 0.1900 6,697 +0.00(+0.00%)
Oct 26, 2022 0.1900 0.2000 0.1850 0.1900 42,500 +0.00(+0.00%)
Oct 25, 2022 0.2100 0.2100 0.1850 0.1900 204,282 -0.01(-7.32%)
Oct 24, 2022 0.2000 0.2050 0.1900 0.2050 98,118 +0.00(+2.50%)
Oct 21, 2022 0.2050 0.2050 0.1900 0.2000 124,825 +0.01(+2.56%)
Oct 20, 2022 0.1900 0.2050 0.1850 0.1950 204,499 +0.01(+5.41%)
Oct 19, 2022 0.1750 0.1850 0.1700 0.1850 113,811 +0.01(+8.82%)
Oct 18, 2022 0.1700 0.1800 0.1700 0.1700 66,570 -0.00(-2.86%)
Oct 17, 2022 0.1700 0.1800 0.1650 0.1750 114,275 +0.00(+0.00%)
Oct 14, 2022 0.1700 0.1750 0.1650 0.1750 104,974 +0.00(+2.94%)
Oct 13, 2022 0.1750 0.1800 0.1700 0.1700 166,000 +0.00(+0.00%)
Oct 12, 2022 0.1750 0.1800 0.1700 0.1700 76,052 -0.00(-2.86%)
Oct 11, 2022 0.1850 0.1850 0.1750 0.1750 104,484 -0.01(-2.78%)
Oct 07, 2022 0.1800 0 +0.00(+0.00%)
Oct 06, 2022 0.1800 0.1850 0.1800 0.1800 151,792 +0.00(+0.00%)
Oct 05, 2022 0.1900 0.1900 0.1800 0.1800 84,595 -0.01(-5.26%)
Oct 04, 2022 0.1900 0.2050 0.1800 0.1900 113,432 +0.00(+0.00%)
Oct 03, 2022 0.2000 0.2000 0.1850 0.1900 47,992 -0.01(-5.00%)
Sep 30, 2022 0.1900 0.2000 0.1900 0.2000 78,087 +0.00(+0.00%)
Sep 29, 2022 0.1850 0.2000 0.1850 0.2000 55,925 +0.01(+2.56%)
Sep 28, 2022 0.2000 0.2000 0.1850 0.1950 131,794 -0.01(-2.50%)
Sep 27, 2022 0.1950 0.2100 0.1950 0.2000 100,465 +0.02(+11.11%)
Sep 26, 2022 0.1750 0.1850 0.1750 0.1800 173,903 -0.01(-2.70%)
Sep 23, 2022 0.1950 0.1950 0.1800 0.1850 293,916 -0.01(-5.13%)
Sep 22, 2022 0.2050 0.2100 0.1950 0.1950 88,383 -0.01(-7.14%)
Sep 21, 2022 0.2050 0.2150 0.2050 0.2100 288,087 +0.00(+0.00%)
Sep 20, 2022 0.2200 0.2250 0.2100 0.2100 180,822 -0.01(-2.33%)
Sep 19, 2022 0.2250 0.2300 0.2150 0.2150 56,697 -0.01(-4.44%)
Sep 16, 2022 0.2300 0.2350 0.2250 0.2250 38,823 -0.01(-4.26%)
Sep 15, 2022 0.2350 0.2400 0.2250 0.2350 40,152 -0.01(-2.08%)
Sep 14, 2022 0.2450 0.2450 0.2300 0.2400 164,150 +0.00(+0.00%)
Sep 13, 2022 0.2100 0.2400 0.2050 0.2400 282,998 +0.02(+9.09%)
Sep 12, 2022 0.2200 0.2250 0.2100 0.2200 221,806 -0.01(-2.22%)
Sep 09, 2022 0.2200 0.2250 0.2050 0.2250 82,642 +0.01(+4.65%)
Sep 08, 2022 0.2350 0.2350 0.2100 0.2150 181,328 -0.02(-8.51%)
Sep 07, 2022 0.2400 0.2450 0.2200 0.2350 92,676 +0.01(+6.82%)
Sep 06, 2022 0.2500 0.2500 0.2200 0.2200 122,233 -0.02(-10.20%)
Sep 02, 2022 0.2450 0 +0.02(+11.36%)
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.