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 (%)
Aug 31, 2023 0.1050 0.1050 0.1000 0.1000 253,460 -0.00(-4.76%)
Aug 30, 2023 0.0850 0.1050 0.0850 0.1050 462,702 +0.01(+16.67%)
Aug 29, 2023 0.0950 0.0950 0.0900 0.0900 149,539 +0.00(+0.00%)
Aug 28, 2023 0.0950 0.1000 0.0900 0.0900 567,218 -0.01(-5.26%)
Aug 25, 2023 0.1000 0.1000 0.0950 0.0950 124,010 -0.01(-5.00%)
Aug 24, 2023 0.1050 0.1050 0.1000 0.1000 150,100 +0.00(+0.00%)
Aug 23, 2023 0.1050 0.1100 0.1000 0.1000 170,491 +0.00(+0.00%)
Aug 22, 2023 0.1000 0.1050 0.1000 0.1000 143,971 +0.00(+0.00%)
Aug 21, 2023 0.1050 0.1100 0.0950 0.1000 341,606 +0.00(+0.00%)
Aug 18, 2023 0.1100 0.1100 0.1000 0.1000 76,470 -0.00(-4.76%)
Aug 17, 2023 0.1000 0.1100 0.1000 0.1050 229,996 +0.00(+5.00%)
Aug 16, 2023 0.1050 0.1050 0.1000 0.1000 688,032 -0.00(-4.76%)
Aug 15, 2023 0.1200 0.1200 0.1050 0.1050 576,785 -0.01(-8.70%)
Aug 14, 2023 0.1150 0.1200 0.1150 0.1150 12,700 +0.00(+0.00%)
Aug 11, 2023 0.1200 0.1200 0.1150 0.1150 169,050 +0.00(+0.00%)
Aug 10, 2023 0.1150 0.1250 0.1150 0.1150 53,230 -0.00(-4.17%)
Aug 09, 2023 0.1250 0.1250 0.1200 0.1200 148,471 +0.00(+0.00%)
Aug 08, 2023 0.1250 0.1250 0.1200 0.1200 233,675 +0.00(+0.00%)
Aug 04, 2023 0.1200 0 -0.01(-4.00%)
Aug 03, 2023 0.1300 0.1300 0.1250 0.1250 91,670 -0.01(-3.85%)
Aug 02, 2023 0.1250 0.1300 0.1250 0.1300 151,965 +0.01(+4.00%)
Aug 01, 2023 0.1300 0.1300 0.1200 0.1250 255,625 -0.01(-3.85%)
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%)
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.