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
Official Closing 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 (%)
Jan 31, 2022 0.4300 0.4200 356,992 -0.02(-3.45%)
Jan 28, 2022 0.4200 0.4350 0.4000 0.4350 220,226 +0.02(+3.57%)
Jan 27, 2022 0.4200 0.4500 0.4050 0.4200 393,332 -0.02(-4.55%)
Jan 26, 2022 0.4500 0.4600 0.4250 0.4400 433,951 +0.01(+2.33%)
Jan 25, 2022 0.4300 0.5000 0.4300 0.4300 406,448 +0.00(+0.00%)
Jan 24, 2022 0.4500 0.4600 0.4050 0.4300 720,859 -0.05(-10.42%)
Jan 21, 2022 0.4600 0.4800 0.4500 0.4800 620,710 +0.01(+1.05%)
Jan 20, 2022 0.4650 0.5200 0.4600 0.4750 828,067 +0.01(+1.06%)
Jan 19, 2022 0.4950 0.5000 0.4700 0.4700 220,188 +0.00(+0.00%)
Jan 18, 2022 0.4600 0.5200 0.4300 0.4700 1,597,813 +0.02(+4.44%)
Jan 17, 2022 0.4550 0.4550 0.4350 0.4500 59,465 +0.00(+0.00%)
Jan 14, 2022 0.4400 0.4800 0.4300 0.4500 679,246 +0.02(+4.65%)
Jan 13, 2022 0.3900 0.4600 0.3900 0.4300 823,496 +0.04(+10.26%)
Jan 12, 2022 0.3850 0.4150 0.3800 0.3900 418,543 -0.01(-2.50%)
Jan 11, 2022 0.3750 0.4100 0.3750 0.4000 474,592 +0.02(+5.26%)
Jan 10, 2022 0.3850 0.3900 0.3550 0.3800 598,198 -0.01(-1.30%)
Jan 07, 2022 0.3800 0.4000 0.3700 0.3850 973,737 +0.01(+2.67%)
Jan 06, 2022 0.3950 0.4000 0.3700 0.3750 659,066 -0.05(-12.79%)
Jan 05, 2022 0.4400 0.4500 0.3500 0.4300 954,560 -0.02(-3.37%)
Jan 04, 2022 0.4700 0.4800 0.4400 0.4450 1,151,487 -0.01(-1.11%)
Dec 31, 2021 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Dec 30, 2021 0.4450 0.4500 0.4200 0.4400 747,194 -0.01(-2.22%)
Dec 29, 2021 0.5000 0.5000 0.4400 0.4500 852,704 -0.02(-4.26%)
Dec 24, 2021 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Dec 23, 2021 0.4450 0.5000 0.4350 0.4650 473,829 +0.04(+9.41%)
Dec 22, 2021 0.4150 0.4500 0.4100 0.4250 591,418 +0.03(+7.59%)
Dec 21, 2021 0.4100 0.4100 0.3850 0.3950 149,135 -0.01(-2.47%)
Dec 20, 2021 0.3900 0.4250 0.3650 0.4050 949,448 +0.05(+14.08%)
Dec 17, 2021 0.3450 0.3950 0.3250 0.3550 496,769 +0.01(+4.41%)
Dec 16, 2021 0.3550 0.3550 0.3250 0.3400 290,413 +0.02(+6.25%)
Dec 15, 2021 0.3300 0.3600 0.3100 0.3200 200,956 -0.01(-3.03%)
Dec 14, 2021 0.3400 0.3600 0.3250 0.3300 751,250 -0.01(-2.94%)
Dec 13, 2021 0.3850 0.4000 0.3300 0.3400 657,721 -0.04(-11.69%)
Dec 10, 2021 0.4100 0.4100 0.3850 0.3850 227,104 -0.02(-6.10%)
Dec 09, 2021 0.4100 0.4100 0.3850 0.4100 397,642 +0.00(+1.23%)
Dec 08, 2021 0.4000 0.4100 0.3750 0.4050 672,345 +0.00(+0.00%)
Dec 07, 2021 0.4250 0.4350 0.3950 0.4050 612,935 -0.01(-2.41%)
Dec 06, 2021 0.4500 0.4500 0.3900 0.4150 1,103,556 -0.03(-6.74%)
Dec 03, 2021 0.4900 0.4950 0.4100 0.4450 890,269 -0.05(-10.10%)
Dec 02, 2021 0.5200 0.5400 0.4650 0.4950 1,337,275 -0.04(-6.60%)
Dec 01, 2021 0.5500 0.5800 0.5200 0.5300 803,706 -0.01(-1.85%)
Nov 30, 2021 0.5500 0.5600 0.5200 0.5400 752,270 +0.00(+0.00%)
Nov 29, 2021 0.5300 0.5500 0.5200 0.5400 754,522 +0.03(+5.88%)
Nov 26, 2021 0.5000 0.5300 0.4950 0.5100 733,543 +0.02(+3.03%)
Nov 25, 2021 0.5100 0.5100 0.4900 0.4950 51,619 -0.01(-1.00%)
Nov 24, 2021 0.5000 0.5400 0.5000 0.5000 596,384 +0.00(+0.00%)
Nov 23, 2021 0.5000 0.5200 0.4850 0.5000 264,252 +0.00(+0.00%)
Nov 22, 2021 0.5100 0.5300 0.4750 0.5000 709,603 -0.02(-3.85%)
Nov 19, 2021 0.5200 0.5300 0.5000 0.5200 344,913 +0.00(+0.00%)
Nov 18, 2021 0.5400 0.5500 0.5100 0.5200 1,489,289 -0.01(-1.89%)
Nov 17, 2021 0.4100 0.5600 0.4000 0.5300 3,622,247 +0.10(+23.26%)
Nov 16, 2021 0.4550 0.4600 0.4300 0.4300 303,313 -0.03(-5.49%)
Nov 15, 2021 0.4500 0.4600 0.4300 0.4550 710,158 +0.01(+2.25%)
Nov 12, 2021 0.4400 0.4550 0.4150 0.4450 708,190 +0.02(+3.49%)
Nov 11, 2021 0.4650 0.4650 0.4300 0.4300 288,740 -0.02(-4.44%)
Nov 10, 2021 0.4500 0.4300 0.4500 824,602 -0.03(-6.25%)
Nov 09, 2021 0.4900 0.4950 0.4350 0.4800 1,113,278 +0.02(+4.35%)
Nov 08, 2021 0.4500 0.4750 0.4500 0.4600 1,080,441 +0.04(+8.24%)
Nov 05, 2021 0.4000 0.4400 0.3950 0.4250 664,983 +0.02(+6.25%)
Nov 04, 2021 0.3700 0.4000 0.3700 0.4000 202,089 +0.02(+5.26%)
Nov 03, 2021 0.3900 0.4000 0.3700 0.3800 221,016 -0.01(-2.56%)
Nov 02, 2021 0.4300 0.4300 0.3800 0.3900 465,142 -0.03(-7.14%)
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.