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 31, 2023 0.1350 0.1350 0.1300 0.1300 74,200 +0.00(+0.00%)
Jul 28, 2023 0.1300 0.1350 0.1300 0.1300 216,200 +0.00(+0.00%)
Jul 27, 2023 0.1300 0.1350 0.1300 0.1300 14,597 +0.00(+0.00%)
Jul 26, 2023 0.1300 0.1350 0.1300 0.1300 22,855 +0.00(+0.00%)
Jul 25, 2023 0.1350 0.1350 0.1300 0.1300 45,880 +0.00(+0.00%)
Jul 24, 2023 0.1400 0.1400 0.1300 0.1300 63,515 -0.01(-3.70%)
Jul 21, 2023 0.1350 0.1350 0.1350 0.1350 25,700 +0.01(+3.85%)
Jul 20, 2023 0.1400 0.1400 0.1300 0.1300 165,889 -0.01(-3.70%)
Jul 19, 2023 0.1400 0.1400 0.1300 0.1350 186,004 +0.00(+0.00%)
Jul 18, 2023 0.1400 0.1450 0.1350 0.1350 311,880 -0.01(-3.57%)
Jul 17, 2023 0.1400 0.1500 0.1400 0.1400 123,125 +0.01(+3.70%)
Jul 14, 2023 0.1400 0.1400 0.1350 0.1350 407,950 +0.00(+0.00%)
Jul 13, 2023 0.1400 0.1400 0.1300 0.1350 432,499 +0.01(+3.85%)
Jul 12, 2023 0.1450 0.1450 0.1300 0.1300 58,325 -0.01(-7.14%)
Jul 11, 2023 0.1500 0.1550 0.1400 0.1400 119,733 -0.00(-3.45%)
Jul 10, 2023 0.1450 0.1500 0.1450 0.1450 33,842 +0.00(+3.57%)
Jul 07, 2023 0.1450 0.1450 0.1400 0.1400 67,000 -0.01(-6.67%)
Jul 06, 2023 0.1450 0.1500 0.1350 0.1500 197,204 +0.00(+0.00%)
Jul 05, 2023 0.1500 0.1550 0.1450 0.1500 314,250 +0.01(+7.14%)
Jul 04, 2023 0.1350 0.1400 0.1300 0.1400 96,345 +0.01(+3.70%)
Jun 30, 2023 0.1350 0 +0.01(+3.85%)
Jun 29, 2023 0.1250 0.1350 0.1250 0.1300 297,977 +0.01(+8.33%)
Jun 28, 2023 0.1150 0.1200 0.1150 0.1200 174,348 +0.00(+4.35%)
Jun 27, 2023 0.1300 0.1300 0.1050 0.1150 654,750 -0.01(-11.54%)
Jun 26, 2023 0.1350 0.1400 0.1300 0.1300 54,853 -0.01(-3.70%)
Jun 23, 2023 0.1300 0.1400 0.1300 0.1350 78,420 +0.01(+3.85%)
Jun 22, 2023 0.1350 0.1350 0.1250 0.1300 131,090 -0.01(-3.70%)
Jun 21, 2023 0.1400 0.1450 0.1350 0.1350 100,700 -0.01(-3.57%)
Jun 20, 2023 0.1400 0.1450 0.1400 0.1400 124,200 -0.00(-3.45%)
Jun 19, 2023 0.1400 0.1450 0.1400 0.1450 76,165 +0.00(+3.57%)
Jun 16, 2023 0.1450 0.1450 0.1350 0.1400 118,839 -0.00(-3.45%)
Jun 15, 2023 0.1550 0.1550 0.1400 0.1450 331,000 -0.01(-6.45%)
Jun 14, 2023 0.1350 0.1550 0.1350 0.1550 543,005 +0.02(+14.81%)
Jun 13, 2023 0.1250 0.1350 0.1200 0.1350 146,955 +0.02(+12.50%)
Jun 12, 2023 0.1200 0.1250 0.1100 0.1200 189,750 +0.00(+0.00%)
Jun 09, 2023 0.1300 0.1350 0.1200 0.1200 86,900 -0.01(-7.69%)
Jun 08, 2023 0.1300 0.1450 0.1300 0.1300 139,307 +0.00(+0.00%)
Jun 07, 2023 0.1250 0.1400 0.1250 0.1300 168,920 +0.00(+0.00%)
Jun 06, 2023 0.1350 0.1350 0.1200 0.1300 474,150 -0.01(-3.70%)
Jun 05, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Jun 02, 2023 0.1400 0.1400 0.1350 0.1350 201,503 -0.01(-3.57%)
Jun 01, 2023 0.1400 0.1450 0.1350 0.1400 127,100 +0.00(+0.00%)
May 31, 2023 0.1400 0.1400 0.1400 0.1400 54,806 +0.00(+0.00%)
May 30, 2023 0.1450 0.1500 0.1400 0.1400 124,200 +0.00(+0.00%)
May 29, 2023 0.1450 0.1500 0.1400 0.1400 93,500 +0.00(+0.00%)
May 26, 2023 0.1500 0.1500 0.1400 0.1400 146,766 -0.00(-3.45%)
May 25, 2023 0.1400 0.1500 0.1400 0.1450 82,600 +0.00(+0.00%)
May 24, 2023 0.1500 0.1550 0.1400 0.1450 62,600 -0.01(-3.33%)
May 23, 2023 0.1550 0.1600 0.1500 0.1500 199,927 +0.00(+0.00%)
May 19, 2023 0.1500 0 +0.00(+0.00%)
May 18, 2023 0.1500 0.1500 0.1500 0.1500 80,563 +0.00(+0.00%)
May 17, 2023 0.1500 0.1550 0.1450 0.1500 138,791 +0.01(+3.45%)
May 16, 2023 0.1450 0.1500 0.1400 0.1450 97,588 +0.00(+0.00%)
May 15, 2023 0.1500 0.1500 0.1400 0.1450 342,800 +0.00(+3.57%)
May 12, 2023 0.1450 0.1450 0.1350 0.1400 265,209 -0.00(-3.45%)
May 11, 2023 0.1500 0.1500 0.1400 0.1450 59,353 -0.01(-3.33%)
May 10, 2023 0.1500 0.1500 0.1400 0.1500 155,880 +0.00(+0.00%)
May 09, 2023 0.1550 0.1550 0.1400 0.1500 366,241 -0.01(-6.25%)
May 08, 2023 0.1700 0.1700 0.1600 0.1600 88,150 -0.01(-3.03%)
May 05, 2023 0.1650 0.1700 0.1600 0.1650 57,236 +0.01(+3.13%)
May 04, 2023 0.1600 0.1700 0.1600 0.1600 138,139 -0.01(-3.03%)
May 03, 2023 0.1700 0.1700 0.1600 0.1650 27,343 -0.01(-2.94%)
May 02, 2023 0.1700 0.1700 0.1550 0.1700 263,018 -0.00(-2.86%)
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.