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 (%)
Jan 31, 2023 0.2000 0.2050 0.1950 0.1950 12,425 -0.01(-2.50%)
Jan 30, 2023 0.2100 0.2100 0.1950 0.2000 143,101 +0.00(+0.00%)
Jan 27, 2023 0.2000 0.2050 0.1900 0.2000 138,547 +0.01(+5.26%)
Jan 26, 2023 0.1900 0.2000 0.1900 0.1900 108,433 -0.01(-5.00%)
Jan 25, 2023 0.1900 0.2050 0.1850 0.2000 268,681 +0.00(+0.00%)
Jan 24, 2023 0.1950 0.2000 0.1950 0.2000 11,500 +0.01(+2.56%)
Jan 23, 2023 0.2000 0.2100 0.1900 0.1950 185,945 -0.01(-4.88%)
Jan 20, 2023 0.2000 0.2100 0.2000 0.2050 195,257 +0.00(+0.00%)
Jan 19, 2023 0.2150 0.2150 0.2000 0.2050 200,986 -0.01(-4.65%)
Jan 18, 2023 0.2000 0.2150 0.2000 0.2150 245,090 +0.01(+4.88%)
Jan 17, 2023 0.2050 0.2050 0.2000 0.2050 21,583 +0.00(+2.50%)
Jan 16, 2023 0.2100 0.2100 0.2000 0.2000 91,175 -0.01(-4.76%)
Jan 13, 2023 0.2050 0.2150 0.2000 0.2100 246,268 +0.01(+5.00%)
Jan 12, 2023 0.2100 0.2100 0.1950 0.2000 70,631 -0.00(-2.44%)
Jan 11, 2023 0.2100 0.2150 0.2000 0.2050 61,750 +0.00(+0.00%)
Jan 10, 2023 0.2100 0.2100 0.1950 0.2050 126,435 -0.01(-2.38%)
Jan 09, 2023 0.2100 0.2150 0.2000 0.2100 83,101 +0.01(+2.44%)
Jan 06, 2023 0.2050 0.2150 0.2050 0.2050 203,043 -0.01(-2.38%)
Jan 05, 2023 0.2050 0.2150 0.2050 0.2100 179,702 +0.01(+5.00%)
Jan 04, 2023 0.2300 0.2300 0.2000 0.2000 238,420 -0.02(-11.11%)
Jan 03, 2023 0.2050 0.2400 0.2050 0.2250 279,544 +0.04(+18.42%)
Dec 30, 2022 0.1900 0 +0.01(+2.70%)
Dec 29, 2022 0.1900 0.1900 0.1800 0.1850 287,576 +0.00(+0.00%)
Dec 28, 2022 0.1850 0.1950 0.1800 0.1850 147,510 -0.01(-5.13%)
Dec 23, 2022 0.1950 0 -0.01(-2.50%)
Dec 22, 2022 0.2100 0.2100 0.1950 0.2000 75,747 +0.01(+2.56%)
Dec 21, 2022 0.2100 0.2100 0.1950 0.1950 139,749 -0.02(-9.30%)
Dec 20, 2022 0.2500 0.2500 0.2150 0.2150 82,666 -0.02(-6.52%)
Dec 19, 2022 0.2100 0.2300 0.2100 0.2300 153,334 +0.01(+2.22%)
Dec 16, 2022 0.2250 0.2250 0.2200 0.2250 64,366 +0.00(+0.00%)
Dec 15, 2022 0.2300 0.2350 0.2200 0.2250 334,900 +0.00(+0.00%)
Dec 14, 2022 0.2400 0.2400 0.2250 0.2250 114,668 -0.01(-6.25%)
Dec 13, 2022 0.2400 0.2700 0.2350 0.2400 497,615 -0.02(-7.69%)
Dec 12, 2022 0.2700 0.3100 0.2500 0.2600 1,711,201 +0.02(+8.33%)
Dec 09, 2022 0.2300 0.2450 0.2250 0.2400 486,866 +0.01(+4.35%)
Dec 08, 2022 0.1900 0.2300 0.1850 0.2300 752,673 +0.04(+21.05%)
Dec 07, 2022 0.1850 0.1900 0.1800 0.1900 102,764 +0.02(+8.57%)
Dec 06, 2022 0.1850 0.1900 0.1750 0.1750 278,285 -0.01(-2.78%)
Dec 05, 2022 0.1850 0.1950 0.1800 0.1800 288,145 +0.01(+2.86%)
Dec 02, 2022 0.1750 0.1750 0.1700 0.1750 70,502 +0.00(+0.00%)
Dec 01, 2022 0.1700 0.1750 0.1700 0.1750 51,150 +0.01(+6.06%)
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 0.1900 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%)
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.