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 (%)
Jun 30, 2022 0.2000 0 +0.02(+11.11%)
Jun 29, 2022 0.1650 0.1800 0.1600 0.1800 652,422 +0.02(+12.50%)
Jun 28, 2022 0.1700 0.1700 0.1500 0.1600 389,176 -0.01(-3.03%)
Jun 27, 2022 0.1700 0.1800 0.1500 0.1650 492,364 -0.01(-5.71%)
Jun 24, 2022 0.1850 0.1850 0.1750 0.1750 142,417 -0.01(-5.41%)
Jun 23, 2022 0.1850 0.1900 0.1800 0.1850 48,181 -0.01(-2.63%)
Jun 22, 2022 0.1900 0.1900 0.1850 0.1900 33,000 +0.00(+0.00%)
Jun 21, 2022 0.2000 0.2000 0.1800 0.1900 350,547 -0.01(-5.00%)
Jun 20, 2022 0.2050 0.2050 0.2000 0.2000 31,938 -0.00(-2.44%)
Jun 17, 2022 0.2050 0.2050 0.2000 0.2050 102,735 -0.02(-6.82%)
Jun 16, 2022 0.2150 0.2250 0.2000 0.2200 379,220 +0.00(+0.00%)
Jun 15, 2022 0.2100 0.2250 0.2050 0.2200 124,856 +0.01(+4.76%)
Jun 14, 2022 0.2100 0.2200 0.2100 0.2100 159,518 -0.01(-4.55%)
Jun 13, 2022 0.2150 0.2200 0.2000 0.2200 184,853 +0.01(+2.33%)
Jun 10, 2022 0.2150 0.2200 0.2150 0.2150 75,033 -0.01(-2.27%)
Jun 09, 2022 0.2200 0.2250 0.2100 0.2200 165,997 +0.00(+0.00%)
Jun 08, 2022 0.2150 0.2200 0.2100 0.2200 73,530 +0.01(+2.33%)
Jun 07, 2022 0.2200 0.2250 0.2100 0.2150 187,873 -0.01(-2.27%)
Jun 06, 2022 0.2250 0.2250 0.2150 0.2200 86,518 +0.00(+0.00%)
Jun 03, 2022 0.2300 0.2300 0.2200 0.2200 125,621 -0.01(-4.35%)
Jun 02, 2022 0.2300 0.2300 0.2200 0.2300 43,974 +0.00(+0.00%)
Jun 01, 2022 0.2200 0.2300 0.2150 0.2300 144,746 +0.01(+2.22%)
May 31, 2022 0.2500 0.2500 0.2250 0.2250 151,675 -0.01(-6.25%)
May 30, 2022 0.2250 0.2400 0.2250 0.2400 70,055 +0.01(+4.35%)
May 27, 2022 0.2500 0.2500 0.2300 0.2300 75,061 +0.00(+0.00%)
May 26, 2022 0.2300 0.2350 0.2200 0.2300 86,646 +0.01(+4.55%)
May 25, 2022 0.2200 0.2250 0.2150 0.2200 253,621 +0.01(+2.33%)
May 24, 2022 0.2200 0.2300 0.2150 0.2150 71,476 -0.02(-6.52%)
May 20, 2022 0.2300 0 +0.01(+4.55%)
May 19, 2022 0.2200 0.2300 0.2150 0.2200 125,007 +0.00(+0.00%)
May 18, 2022 0.2250 0.2350 0.2200 0.2200 199,356 -0.01(-4.35%)
May 17, 2022 0.2350 0.2450 0.2250 0.2300 148,600 -0.00(-2.13%)
May 16, 2022 0.2350 0.2400 0.2300 0.2350 110,300 -0.01(-2.08%)
May 13, 2022 0.2450 0.2450 0.2200 0.2400 156,680 +0.01(+6.67%)
May 12, 2022 0.2050 0.3300 0.2050 0.2250 736,515 +0.00(+0.00%)
May 11, 2022 0.2400 0.2400 0.1900 0.2250 575,445 -0.01(-2.17%)
May 10, 2022 0.2550 0.2550 0.2300 0.2300 314,070 -0.00(-2.13%)
May 09, 2022 0.2600 0.2600 0.2250 0.2350 309,765 -0.03(-11.32%)
May 06, 2022 0.2600 0.2700 0.2500 0.2650 163,280 +0.01(+1.92%)
May 05, 2022 0.2750 0.2750 0.2550 0.2600 197,339 -0.01(-3.70%)
May 04, 2022 0.2550 0.2700 0.2450 0.2700 304,363 +0.02(+8.00%)
May 03, 2022 0.2500 0.2600 0.2400 0.2500 706,707 +0.00(+0.00%)
May 02, 2022 0.2500 0.2550 0.2400 0.2500 280,125 +0.00(+0.00%)
Apr 29, 2022 0.2650 0.2700 0.2450 0.2500 488,957 -0.01(-3.85%)
Apr 28, 2022 0.2800 0.2800 0.2550 0.2600 553,473 -0.02(-5.45%)
Apr 27, 2022 0.2700 0.2800 0.2650 0.2750 174,036 +0.02(+5.77%)
Apr 26, 2022 0.2750 0.2900 0.2600 0.2600 314,550 -0.01(-3.70%)
Apr 25, 2022 0.3000 0.3000 0.2650 0.2700 659,698 -0.02(-6.90%)
Apr 22, 2022 0.3100 0.3100 0.2750 0.2900 474,121 -0.01(-3.33%)
Apr 21, 2022 0.3100 0.3100 0.2900 0.3000 591,696 -0.02(-6.25%)
Apr 20, 2022 0.3300 0.3300 0.3100 0.3200 506,348 -0.01(-3.03%)
Apr 19, 2022 0.3400 0.3400 0.3250 0.3300 266,763 -0.01(-1.49%)
Apr 18, 2022 0.3500 0.3500 0.3250 0.3350 292,199 -0.01(-2.90%)
Apr 14, 2022 0.3450 0 +0.00(+1.47%)
Apr 13, 2022 0.3250 0.3400 0.3200 0.3400 357,399 +0.02(+6.25%)
Apr 12, 2022 0.3250 0.3300 0.3150 0.3200 183,019 -0.01(-1.54%)
Apr 11, 2022 0.3300 0.3550 0.3200 0.3250 467,208 +0.01(+3.17%)
Apr 08, 2022 0.3200 0.3250 0.3100 0.3150 96,008 +0.00(+0.00%)
Apr 07, 2022 0.3200 0.3400 0.3150 0.3150 403,567 -0.01(-1.56%)
Apr 06, 2022 0.3200 0.3300 0.3100 0.3200 669,629 -0.01(-1.54%)
Apr 05, 2022 0.3300 0.3350 0.3200 0.3250 384,410 +0.00(+0.00%)
Apr 04, 2022 0.3300 0.3500 0.3200 0.3250 584,424 +0.01(+1.56%)
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.