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 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 8, 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 (%)
Apr 30, 2019 0.1500 0.1600 0.1500 0.1500 45,460 -0.01(-6.25%)
Apr 29, 2019 0.1500 0.1600 0.1500 0.1600 114,300 +0.01(+6.67%)
Apr 26, 2019 0.1500 0.1600 0.1500 0.1500 52,600 -0.01(-6.25%)
Apr 25, 2019 0.1550 0.1600 0.1500 0.1600 60,550 +0.01(+3.23%)
Apr 24, 2019 0.1500 0.1550 0.1450 0.1550 227,614 +0.00(+0.00%)
Apr 23, 2019 0.1650 0.1650 0.1550 0.1550 18,880 -0.01(-6.06%)
Apr 22, 2019 0.1650 0.1650 0.1650 0.1650 3,429 +0.00(+0.00%)
Apr 18, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Apr 17, 2019 0.1650 0.1650 0.1500 0.1550 251,832 -0.02(-11.43%)
Apr 16, 2019 0.1500 0.1750 0.1500 0.1750 349,396 +0.01(+9.37%)
Apr 15, 2019 0.1500 0.1600 0.1500 0.1600 54,650 +0.00(+0.00%)
Apr 12, 2019 0.1550 0.1700 0.1550 0.1600 86,984 +0.00(+0.00%)
Apr 11, 2019 0.1600 0.1750 0.1550 0.1600 159,232 +0.01(+3.23%)
Apr 10, 2019 0.1700 0.1700 0.1550 0.1550 175,000 -0.01(-6.06%)
Apr 09, 2019 0.1600 0.1700 0.1600 0.1650 44,950 +0.01(+3.13%)
Apr 08, 2019 0.1750 0.1750 0.1550 0.1600 186,284 -0.02(-11.11%)
Apr 05, 2019 0.1650 0.1800 0.1600 0.1800 181,198 +0.01(+9.09%)
Apr 04, 2019 0.1750 0.1850 0.1650 0.1650 138,936 -0.02(-10.81%)
Apr 03, 2019 0.1650 0.1850 0.1600 0.1850 425,350 +0.02(+15.62%)
Apr 02, 2019 0.1700 0.1700 0.1500 0.1600 777,210 -0.01(-5.88%)
Apr 01, 2019 0.2000 0.2000 0.1700 0.1700 585,225 -0.00(-2.86%)
Mar 29, 2019 0.1750 0.2000 0.1750 0.1750 517,435 -0.01(-2.78%)
Mar 28, 2019 0.1800 0.1800 0.1650 0.1800 139,822 +0.00(+0.00%)
Mar 27, 2019 0.1850 0.2000 0.1800 0.1800 369,369 -0.01(-5.26%)
Mar 26, 2019 0.1750 0.2150 0.1750 0.1900 518,320 +0.01(+5.56%)
Mar 25, 2019 0.2000 0.2100 0.1750 0.1800 715,995 -0.03(-14.29%)
Mar 22, 2019 0.2100 0.2200 0.1950 0.2100 384,789 -0.02(-6.67%)
Mar 21, 2019 0.2200 0.2250 0.2150 0.2250 140,171 -0.01(-4.26%)
Mar 20, 2019 0.2350 0.2450 0.2250 0.2350 716,277 +0.00(+0.00%)
Mar 19, 2019 0.2200 0.2350 0.2050 0.2350 435,613 +0.02(+9.30%)
Mar 18, 2019 0.2000 0.2300 0.2000 0.2150 1,130,544 +0.01(+2.38%)
Mar 15, 2019 0.1850 0.2100 0.1800 0.2100 1,511,289 +0.03(+16.67%)
Mar 14, 2019 0.1800 0.1850 0.1800 0.1800 60,000 +0.00(+0.00%)
Mar 13, 2019 0.1800 0.1850 0.1750 0.1800 182,085 -0.01(-2.70%)
Mar 12, 2019 0.1800 0.1850 0.1800 0.1850 220,850 -0.01(-5.13%)
Mar 11, 2019 0.1950 0.1950 0.1650 0.1950 897,724 +0.01(+2.63%)
Mar 08, 2019 0.2050 0.2250 0.1900 0.1900 1,638,591 +0.00(+0.00%)
Mar 07, 2019 0.1650 0.1900 0.1600 0.1900 722,317 +0.02(+15.15%)
Mar 06, 2019 0.1500 0.1650 0.1500 0.1650 298,293 +0.01(+6.45%)
Mar 05, 2019 0.1500 0.1650 0.1450 0.1550 339,391 +0.01(+3.33%)
Mar 04, 2019 0.1650 0.1700 0.1450 0.1500 683,996 +0.00(+0.00%)
Mar 01, 2019 0.1400 0.1500 0.1300 0.1500 330,306 +0.01(+11.11%)
Feb 28, 2019 0.1450 0.1450 0.1300 0.1350 144,387 +0.00(+0.00%)
Feb 27, 2019 0.1250 0.1500 0.1200 0.1350 446,157 +0.02(+12.50%)
Feb 26, 2019 0.1200 0.1300 0.1200 0.1200 132,496 -0.01(-4.00%)
Feb 25, 2019 0.1250 0.1300 0.1150 0.1250 270,138 -0.01(-7.41%)
Feb 22, 2019 0.1250 0.1350 0.1200 0.1350 291,189 +0.01(+3.85%)
Feb 21, 2019 0.1250 0.1300 0.1200 0.1300 198,992 +0.01(+4.00%)
Feb 20, 2019 0.1200 0.1250 0.1150 0.1250 267,800 +0.01(+8.70%)
Feb 19, 2019 0.1150 0.1200 0.1100 0.1150 137,045 +0.01(+4.55%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 14, 2019 0.1200 0.1200 0.1100 0.1150 244,866 -0.00(-4.17%)
Feb 13, 2019 0.1250 0.1250 0.1150 0.1200 100,283 -0.01(-4.00%)
Feb 12, 2019 0.1200 0.1250 0.1150 0.1250 284,355 +0.01(+4.17%)
Feb 11, 2019 0.1250 0.1300 0.1200 0.1200 154,800 -0.01(-4.00%)
Feb 08, 2019 0.1250 0.1300 0.1150 0.1250 237,291 +0.00(+0.00%)
Feb 07, 2019 0.1300 0.1300 0.1200 0.1250 244,800 -0.01(-3.85%)
Feb 06, 2019 0.1250 0.1300 0.1200 0.1300 323,313 +0.01(+8.33%)
Feb 05, 2019 0.1200 0.1400 0.1150 0.1200 896,227 +0.01(+9.09%)
Feb 04, 2019 0.1150 0.1200 0.1050 0.1100 381,599 -0.01(-8.33%)
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.