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 )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Sep 30, 2020 0.0650 0.0800 0.0650 0.0800 234,122 +0.01(+6.67%)
Sep 29, 2020 0.0750 0.0750 0.0700 0.0750 25,820 -0.01(-6.25%)
Sep 28, 2020 0.0700 0.0800 0.0700 0.0800 74,173 +0.01(+23.08%)
Sep 25, 2020 0.0700 0.0700 0.0650 0.0650 189,802 +0.00(+0.00%)
Sep 24, 2020 0.0700 0.0700 0.0650 0.0650 257,534 -0.01(-7.14%)
Sep 23, 2020 0.0700 0.0750 0.0700 0.0700 112,273 -0.01(-12.50%)
Sep 22, 2020 0.0750 0.0800 0.0750 0.0800 88,000 +0.00(+0.00%)
Sep 21, 2020 0.0800 0.0800 0.0750 0.0800 133,740 -0.01(-5.88%)
Sep 18, 2020 0.0850 0.0850 0.0800 0.0850 257,206 -0.00(-5.56%)
Sep 17, 2020 0.0800 0.0900 0.0800 0.0900 174,529 +0.01(+12.50%)
Sep 16, 2020 0.0750 0.0800 0.0700 0.0800 44,000 +0.00(+0.00%)
Sep 15, 2020 0.0700 0.0800 0.0700 0.0800 333,891 +0.01(+14.29%)
Sep 14, 2020 0.0700 0.0700 0.0650 0.0700 133,606 +0.00(+0.00%)
Sep 11, 2020 0.0700 0.0700 0.0650 0.0700 274,600 +0.00(+0.00%)
Sep 10, 2020 0.0800 0.0800 0.0700 0.0700 11,000 +0.00(+0.00%)
Sep 09, 2020 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Sep 08, 2020 0.0750 0.0800 0.0750 0.0800 48,800 +0.00(+0.00%)
Sep 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2020 0.0800 0.0800 0.0700 0.0800 12,125 +0.00(+0.00%)
Sep 02, 2020 0.0800 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Sep 01, 2020 0.0750 0.0750 0.0750 0.0750 81,359 +0.00(+0.00%)
Aug 31, 2020 0.0750 0.0800 0.0750 0.0750 127,050 +0.00(+0.00%)
Aug 28, 2020 0.0750 0.0800 0.0750 0.0750 228,050 +0.00(+0.00%)
Aug 27, 2020 0.0750 0.0750 0.0750 0.0750 120,350 +0.00(+7.14%)
Aug 26, 2020 0.0800 0.0800 0.0700 0.0700 325,800 -0.00(-6.67%)
Aug 25, 2020 0.0850 0.0850 0.0750 0.0750 127,750 -0.01(-11.76%)
Aug 24, 2020 0.0800 0.0900 0.0800 0.0850 393,400 +0.01(+13.33%)
Aug 21, 2020 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Aug 20, 2020 0.0850 0.0850 0.0800 0.0800 51,000 +0.00(+0.00%)
Aug 19, 2020 0.0800 0.0800 0.0800 0.0800 16,925 +0.00(+0.00%)
Aug 18, 2020 0.0800 0.0800 0.0800 0.0800 28,320 +0.00(+0.00%)
Aug 17, 2020 0.0800 0.0850 0.0800 0.0800 116,243 -0.01(-5.88%)
Aug 14, 2020 0.0900 0.0900 0.0850 0.0850 84,365 +0.00(+2.41%)
Aug 13, 2020 0.0750 0.0850 0.0750 0.0830 141,400 +0.01(+10.67%)
Aug 12, 2020 0.0800 0.0850 0.0750 0.0750 39,500 -0.01(-6.25%)
Aug 11, 2020 0.0800 0.0800 0.0800 0.0800 117,400 +0.00(+0.00%)
Aug 10, 2020 0.0850 0.0900 0.0800 0.0800 348,900 -0.01(-5.88%)
Aug 07, 2020 0.0900 0.0900 0.0800 0.0850 90,450 -0.00(-5.56%)
Aug 06, 2020 0.0900 0.0900 0.0800 0.0900 223,234 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0900 0.0900 0.0900 247,000 +0.00(+0.00%)
Aug 04, 2020 0.0900 0.0950 0.0900 0.0900 80,300 +0.00(+0.00%)
Jul 31, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 30, 2020 0.0950 0.1000 0.0900 0.0950 85,182 +0.00(+0.00%)
Jul 29, 2020 0.0950 0.1000 0.0950 0.0950 143,100 +0.00(+0.00%)
Jul 28, 2020 0.0950 0.0950 0.0900 0.0950 66,859 -0.01(-5.00%)
Jul 27, 2020 0.1000 0.1050 0.0950 0.1000 434,894 +0.00(+0.00%)
Jul 24, 2020 0.1050 0.1050 0.0900 0.1000 878,582 -0.01(-9.09%)
Jul 23, 2020 0.1050 0.1150 0.1000 0.1100 343,919 +0.01(+10.00%)
Jul 22, 2020 0.0900 0.1050 0.0900 0.1000 337,700 +0.00(+0.00%)
Jul 21, 2020 0.0850 0.1000 0.0850 0.1000 70,920 +0.01(+11.11%)
Jul 20, 2020 0.0850 0.0900 0.0800 0.0900 107,000 +0.01(+12.50%)
Jul 17, 2020 0.0850 0.0900 0.0800 0.0800 531,493 -0.01(-11.11%)
Jul 16, 2020 0.0900 0.0950 0.0850 0.0900 305,282 +0.00(+0.00%)
Jul 15, 2020 0.0900 0.0950 0.0900 0.0900 90,677 +0.00(+0.00%)
Jul 14, 2020 0.1000 0.1000 0.0900 0.0900 378,866 -0.01(-10.00%)
Jul 13, 2020 0.1000 0.1100 0.0850 0.1000 965,683 +0.00(+0.00%)
Jul 10, 2020 0.0850 0.1200 0.0850 0.1000 2,709,739 +0.04(+66.67%)
Jul 09, 2020 0.0700 0.0700 0.0600 0.0600 143,800 -0.01(-14.29%)
Jul 08, 2020 0.0700 0.0750 0.0700 0.0700 100,881 +0.01(+7.69%)
Jul 07, 2020 0.0750 0.0750 0.0650 0.0650 517,958 -0.01(-18.75%)
Jul 06, 2020 0.0800 0.0900 0.0700 0.0800 860,070 +0.01(+14.29%)
Jul 03, 2020 0.0850 0.1000 0.0700 0.0700 3,685,925 -0.02(-22.22%)
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.