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 )

0.0750 -0.0050 (-6.25%)
Official Closing Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.0650 0.0700 0.0650 0.0650 508,769 -0.01(-7.14%)
Feb 28, 2024 0.0700 0.0750 0.0700 0.0700 219,722 -0.00(-6.67%)
Feb 27, 2024 0.0650 0.0750 0.0650 0.0750 436,509 +0.00(+7.14%)
Feb 26, 2024 0.0700 0.0700 0.0700 0.0700 358,240 -0.00(-6.67%)
Feb 23, 2024 0.0700 0.0750 0.0700 0.0750 88,901 +0.00(+7.14%)
Feb 22, 2024 0.0700 0.0750 0.0650 0.0700 101,594 -0.00(-6.67%)
Feb 21, 2024 0.0700 0.0750 0.0650 0.0750 204,070 +0.00(+7.14%)
Feb 20, 2024 0.0700 0.0750 0.0700 0.0700 273,781 -0.00(-6.67%)
Feb 16, 2024 0.0750 0 -0.01(-6.25%)
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 24,400 +0.00(+0.00%)
Feb 14, 2024 0.0750 0.0800 0.0750 0.0800 172,329 +0.01(+6.67%)
Feb 13, 2024 0.0800 0.0800 0.0750 0.0750 212,800 -0.01(-6.25%)
Feb 12, 2024 0.0800 0.0850 0.0750 0.0800 235,345 -0.01(-5.88%)
Feb 09, 2024 0.0850 0.0900 0.0800 0.0850 213,100 +0.00(+0.00%)
Feb 08, 2024 0.0850 0.0900 0.0850 0.0850 105,500 +0.00(+0.00%)
Feb 07, 2024 0.0850 0.0850 0.0850 0.0850 57,011 -0.00(-5.56%)
Feb 06, 2024 0.0900 0.0950 0.0850 0.0900 255,590 +0.00(+5.88%)
Feb 05, 2024 0.0850 0.0900 0.0800 0.0850 206,984 +0.01(+6.25%)
Feb 02, 2024 0.0850 0.0900 0.0800 0.0800 433,355 -0.01(-5.88%)
Feb 01, 2024 0.0850 0.0850 0.0850 0.0850 33,000 +0.00(+0.00%)
Jan 31, 2024 0.0900 0.0900 0.0800 0.0850 477,447 -0.00(-5.56%)
Jan 30, 2024 0.0900 0.0900 0.0850 0.0900 166,598 +0.00(+5.88%)
Jan 29, 2024 0.0900 0.0900 0.0750 0.0850 230,508 +0.00(+0.00%)
Jan 26, 2024 0.0750 0.0850 0.0750 0.0850 344,225 +0.01(+6.25%)
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 36,500 +0.00(+0.00%)
Jan 24, 2024 0.0850 0.0850 0.0800 0.0800 147,816 -0.01(-5.88%)
Jan 23, 2024 0.0800 0.0850 0.0800 0.0850 7,077 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0850 0.0850 0.0850 185,033 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0900 0.0800 0.0850 416,946 +0.01(+6.25%)
Jan 18, 2024 0.0900 0.0900 0.0700 0.0800 1,232,389 -0.01(-5.88%)
Jan 17, 2024 0.0950 0.0950 0.0800 0.0850 965,506 -0.00(-5.56%)
Jan 16, 2024 0.0900 0.0900 0.0900 0.0900 120,880 +0.00(+0.00%)
Jan 15, 2024 0.0950 0.0950 0.0850 0.0900 510,321 -0.01(-10.00%)
Jan 12, 2024 0.1000 0.1050 0.0900 0.1000 343,907 +0.00(+0.00%)
Jan 11, 2024 0.1100 0.1100 0.1000 0.1000 374,997 -0.01(-9.09%)
Jan 10, 2024 0.1200 0.1200 0.1100 0.1100 299,975 -0.01(-8.33%)
Jan 09, 2024 0.1150 0.1200 0.1100 0.1200 108,300 +0.00(+4.35%)
Jan 08, 2024 0.1150 0.1200 0.1150 0.1150 109,266 +0.00(+0.00%)
Jan 05, 2024 0.1100 0.1200 0.1100 0.1150 42,368 +0.00(+0.00%)
Jan 04, 2024 0.1100 0.1150 0.1100 0.1150 94,851 +0.01(+4.55%)
Jan 03, 2024 0.1150 0.1150 0.1100 0.1100 29,958 +0.00(+0.00%)
Jan 02, 2024 0.1050 0.1150 0.1050 0.1100 159,900 +0.01(+10.00%)
Dec 29, 2023 0.1000 0 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1050 0.1000 0.1000 202,978 -0.00(-4.76%)
Dec 27, 2023 0.1050 0.1100 0.1050 0.1050 354,947 +0.00(+0.00%)
Dec 22, 2023 0.1050 0 +0.00(+0.00%)
Dec 21, 2023 0.1100 0.1100 0.1050 0.1050 41,340 -0.01(-4.55%)
Dec 20, 2023 0.1150 0.1200 0.1050 0.1100 129,400 -0.01(-4.35%)
Dec 19, 2023 0.1100 0.1150 0.1100 0.1150 175,640 +0.01(+4.55%)
Dec 18, 2023 0.1050 0.1100 0.1050 0.1100 100,753 +0.01(+4.76%)
Dec 15, 2023 0.1050 0.1050 0.1000 0.1050 47,000 +0.00(+0.00%)
Dec 14, 2023 0.1050 0.1100 0.1050 0.1050 97,713 +0.00(+0.00%)
Dec 13, 2023 0.1050 0.1050 0.1050 0.1050 50,458 +0.00(+0.00%)
Dec 12, 2023 0.1050 0.1050 0.1050 0.1050 4,009 -0.01(-4.55%)
Dec 11, 2023 0.1000 0.1100 0.1000 0.1100 240,848 +0.01(+10.00%)
Dec 08, 2023 0.1200 0.1250 0.1000 0.1000 993,239 -0.02(-20.00%)
Dec 07, 2023 0.1100 0.1300 0.1100 0.1250 1,691,811 +0.01(+13.64%)
Dec 06, 2023 0.1100 0.1200 0.1100 0.1100 273,160 +0.00(+0.00%)
Dec 05, 2023 0.1050 0.1100 0.1050 0.1100 228,311 +0.00(+0.00%)
Dec 04, 2023 0.1150 0.1150 0.1100 0.1100 68,079 +0.00(+0.00%)
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.