Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ST Georges Eco Mng Corp (OP: SXOOF )

0.0495 +0.0025 (+5.32%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
Oct 31, 2022 0.1200 0.1466 0.1200 0.1347 105,458 -0.00(-2.04%)
Oct 28, 2022 0.1318 0.1441 0.1312 0.1375 55,352 +0.00(+0.73%)
Oct 27, 2022 0.1402 0.1471 0.1355 0.1365 45,120 +0.00(+1.11%)
Oct 26, 2022 0.1325 0.1469 0.1250 0.1350 28,193 -0.01(-3.57%)
Oct 25, 2022 0.1552 0.1557 0.1390 0.1400 232,135 +0.00(+0.29%)
Oct 24, 2022 0.1499 0.1500 0.1396 0.1396 134,100 -0.00(-2.38%)
Oct 21, 2022 0.1436 0.1500 0.1363 0.1430 76,509 +0.00(+2.58%)
Oct 20, 2022 0.1260 0.1459 0.1260 0.1394 167,262 +0.01(+5.13%)
Oct 19, 2022 0.1294 0.1326 0.1196 0.1326 205,191 +0.01(+9.68%)
Oct 18, 2022 0.1225 0.1327 0.1201 0.1209 146,436 -0.01(-4.05%)
Oct 17, 2022 0.1200 0.1281 0.1200 0.1260 85,405 +0.00(+3.62%)
Oct 14, 2022 0.1291 0.1300 0.1203 0.1216 69,766 -0.00(-3.80%)
Oct 13, 2022 0.1285 0.1285 0.1200 0.1264 5,112 +0.00(+1.61%)
Oct 12, 2022 0.1270 0.1328 0.1211 0.1244 94,993 -0.00(-0.24%)
Oct 11, 2022 0.1300 0.1340 0.1223 0.1247 87,436 -0.00(-0.48%)
Oct 10, 2022 0.1200 0.1300 0.1200 0.1253 48,632 +0.00(+0.24%)
Oct 07, 2022 0.1330 0.1360 0.1250 0.1250 99,327 -0.01(-3.99%)
Oct 06, 2022 0.1300 0.1395 0.1300 0.1302 51,316 -0.01(-6.53%)
Oct 05, 2022 0.1600 0.1600 0.1321 0.1393 25,408 +0.00(+2.58%)
Oct 04, 2022 0.1453 0.1500 0.1358 0.1358 154,735 -0.00(-1.81%)
Oct 03, 2022 0.1600 0.1600 0.1270 0.1383 75,466 -0.01(-5.98%)
Sep 30, 2022 0.1418 0.1471 0.1396 0.1471 11,966 +0.01(+3.52%)
Sep 29, 2022 0.1343 0.1526 0.1343 0.1421 30,903 +0.00(+0.00%)
Sep 28, 2022 0.1459 0.1487 0.1340 0.1421 77,227 -0.01(-3.99%)
Sep 27, 2022 0.1393 0.1500 0.1393 0.1480 67,991 +0.01(+10.86%)
Sep 26, 2022 0.1300 0.1344 0.1287 0.1335 115,886 -0.00(-0.22%)
Sep 23, 2022 0.1438 0.1475 0.1324 0.1338 127,015 -0.01(-9.29%)
Sep 22, 2022 0.1500 0.1558 0.1430 0.1475 211,861 -0.01(-4.16%)
Sep 21, 2022 0.1547 0.1582 0.1524 0.1539 240,958 -0.00(-2.90%)
Sep 20, 2022 0.1800 0.1800 0.1510 0.1585 281,244 -0.01(-3.88%)
Sep 19, 2022 0.1751 0.1758 0.1647 0.1649 60,839 -0.01(-3.79%)
Sep 16, 2022 0.1700 0.1771 0.1678 0.1714 74,565 -0.00(-1.44%)
Sep 15, 2022 0.1762 0.1870 0.1700 0.1739 46,217 +0.00(+0.06%)
Sep 14, 2022 0.1782 0.1900 0.1734 0.1738 118,601 +0.00(+1.94%)
Sep 13, 2022 0.1555 0.1705 0.1555 0.1705 67,175 +0.00(+0.35%)
Sep 12, 2022 0.1715 0.1756 0.1609 0.1699 162,920 +0.00(+2.91%)
Sep 09, 2022 0.1835 0.1835 0.1604 0.1651 35,302 -0.01(-4.01%)
Sep 08, 2022 0.1818 0.1880 0.1621 0.1720 140,970 -0.00(-2.38%)
Sep 07, 2022 0.1790 0.1885 0.1700 0.1762 94,477 +0.01(+3.83%)
Sep 06, 2022 0.1900 0.1900 0.1667 0.1697 116,243 -0.02(-10.26%)
Sep 02, 2022 0.1640 0.1903 0.1589 0.1891 262,027 +0.02(+11.96%)
Sep 01, 2022 0.1600 0.1689 0.1527 0.1689 200,483 +0.01(+6.70%)
Aug 31, 2022 0.1504 0.1658 0.1504 0.1583 138,983 -0.00(-0.25%)
Aug 30, 2022 0.1500 0.1790 0.1500 0.1587 101,405 -0.00(-1.55%)
Aug 29, 2022 0.1549 0.1701 0.1534 0.1612 259,529 -0.00(-1.83%)
Aug 26, 2022 0.1550 0.1747 0.1527 0.1642 181,066 +0.01(+5.94%)
Aug 25, 2022 0.1650 0.1650 0.1529 0.1550 219,041 -0.01(-4.62%)
Aug 24, 2022 0.1830 0.1830 0.1540 0.1625 63,465 +0.01(+4.77%)
Aug 23, 2022 0.1788 0.1788 0.1536 0.1551 162,870 -0.01(-3.66%)
Aug 22, 2022 0.1721 0.1800 0.1600 0.1610 271,292 -0.01(-8.52%)
Aug 19, 2022 0.1900 0.2000 0.1760 0.1760 193,485 -0.01(-5.73%)
Aug 18, 2022 0.1810 0.1960 0.1810 0.1867 60,766 +0.01(+3.15%)
Aug 17, 2022 0.1858 0.1930 0.1800 0.1810 130,691 -0.01(-5.68%)
Aug 16, 2022 0.1900 0.2090 0.1810 0.1919 184,761 +0.01(+3.28%)
Aug 15, 2022 0.1896 0.1960 0.1811 0.1858 360,180 -0.00(-0.32%)
Aug 12, 2022 0.1955 0.2110 0.1810 0.1864 537,981 +0.01(+3.56%)
Aug 11, 2022 0.2150 0.2200 0.1800 0.1800 608,263 -0.03(-14.24%)
Aug 10, 2022 0.1940 0.2374 0.1800 0.2099 3,040,476 +0.04(+27.21%)
Aug 09, 2022 0.1336 0.1720 0.1336 0.1650 1,476,911 +0.03(+19.83%)
Aug 08, 2022 0.1353 0.1407 0.1240 0.1377 91,825 -0.00(-1.50%)
Aug 05, 2022 0.1301 0.1438 0.1301 0.1398 147,010 -0.00(-0.14%)
Aug 04, 2022 0.1443 0.1450 0.1321 0.1400 146,280 -0.01(-4.44%)
Aug 03, 2022 0.1462 0.1500 0.1437 0.1465 27,848 -0.00(-1.28%)
Aug 02, 2022 0.1493 0.1560 0.1339 0.1484 81,783 -0.00(-0.54%)
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.